Stockscreener 앱 받기
22.59
1.61%
-0.37
시간 외 거래:
22.59
Greene County Bancorp Inc 주식 (GCBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $22.95 | $22.35 | $0.605 | 9,671.0 | -1.61% |
| 2025-11-25 | $22.96 | $22.01 | $0.95 | 9,357.0 | +4.17% |
| 2025-11-24 | $22.82 | $21.94 | $0.88 | 22,815.0 | -4.01% |
| 2025-11-21 | $22.96 | $21.50 | $1.46 | 15,413.0 | +6.25% |
| 2025-11-20 | $22.30 | $21.53 | $0.77 | 8,893.0 | -2.13% |
| 2025-11-19 | $22.29 | $21.94 | $0.35 | 9,176.0 | +0.59% |
| 2025-11-18 | $22.20 | $21.80 | $0.40 | 12,153.0 | +1.25% |
| 2025-11-17 | $22.13 | $21.65 | $0.48 | 7,033.0 | -2.30% |
| 2025-11-14 | $22.39 | $21.96 | $0.4277 | 7,691.0 | +0.18% |
| 2025-11-13 | $22.76 | $22.05 | $0.71 | 5,160.0 | -0.81% |
| 2025-11-12 | $22.79 | $22.33 | $0.46 | 5,186.0 | -2.32% |
| 2025-11-11 | $22.94 | $22.35 | $0.59 | 10,549.0 | +1.69% |
| 2025-11-10 | $22.56 | $22.48 | $0.08 | 3,429.0 | +0.13% |
| 2025-11-07 | $22.53 | $22.05 | $0.48 | 10,334.0 | +0.40% |
| 2025-11-06 | $22.36 | $22.25 | $0.11 | 6,711.0 | -1.76% |
| 2025-11-05 | $22.81 | $22.18 | $0.63 | 10,038.0 | +2.52% |
| 2025-11-04 | $22.43 | $21.79 | $0.6404 | 8,112.0 | -0.27% |
| 2025-11-03 | $22.26 | $21.78 | $0.48 | 10,248.0 | +1.41% |
| 2025-10-31 | $22.29 | $21.75 | $0.54 | 11,546.0 | +0.14% |
| 2025-10-30 | $22.50 | $21.75 | $0.75 | 12,672.0 | +0.50% |
| 2025-10-29 | $22.82 | $21.80 | $1.02 | 12,129.0 | -3.28% |
| 2025-10-28 | $22.96 | $22.46 | $0.50 | 9,954.0 | -1.27% |
Greene County Bancorp Inc 주식 (GCBC) 연도별 가격 이력
이 심층 분석에서는 Greene County Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greene County Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.96 | $21.50 | $1.46 | 181,640.0 | +2.92% |
| 2025-10 | $24.46 | $21.25 | $3.21 | 344,378.0 | -2.88% |
| 2025-09 | $24.73 | $22.03 | $2.70 | 275,058.0 | -5.79% |
| 2025-08 | $25.20 | $22.58 | $2.62 | 234,910.0 | +1.27% |
| 2025-07 | $26.03 | $22.25 | $3.78 | 783,114.0 | +6.62% |
| 2025-06 | $23.49 | $21.16 | $2.33 | 467,790.0 | +2.44% |
| 2025-05 | $24.04 | $21.34 | $2.70 | 587,039.0 | -2.52% |
| 2025-04 | $23.85 | $20.00 | $3.85 | 742,985.0 | -7.71% |
| 2025-03 | $26.59 | $21.75 | $4.84 | 1,529,615.0 | -6.91% |
| 2025-02 | $27.62 | $25.67 | $1.95 | 329,655.0 | -2.26% |
| 2025-01 | $27.83 | $25.25 | $2.58 | 557,410.0 | -4.40% |
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.83 | $27.40 | $4.43 | 483,940.0 | -8.94% |
| 2024-11 | $35.34 | $27.51 | $7.83 | 388,197.0 | +8.64% |
| 2024-10 | $31.16 | $27.55 | $3.61 | 197,673.0 | -9.39% |
| 2024-09 | $33.79 | $30.04 | $3.75 | 264,967.0 | -9.36% |
| 2024-08 | $35.62 | $30.00 | $5.62 | 337,496.0 | -5.96% |
| 2024-07 | $37.25 | $29.40 | $7.85 | 658,050.0 | +7.53% |
| 2024-06 | $33.97 | $29.00 | $4.97 | 566,389.0 | +7.25% |
| 2024-05 | $33.32 | $28.23 | $5.09 | 628,692.0 | +6.83% |
| 2024-04 | $30.00 | $25.32 | $4.68 | 236,848.0 | +2.19% |
| 2024-03 | $30.42 | $26.00 | $4.42 | 181,900.0 | +0.81% |
| 2024-02 | $34.00 | $24.10 | $9.90 | 242,129.0 | +14.24% |
| 2024-01 | $30.08 | $25.00 | $5.08 | 172,560.0 | -11.35% |
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.72 | $23.51 | $8.21 | 485,640.0 | +12.35% |
| 2023-11 | $27.00 | $23.30 | $3.70 | 212,516.0 | +5.91% |
| 2023-10 | $25.00 | $22.34 | $2.66 | 192,739.0 | -1.46% |
| 2023-09 | $29.88 | $23.16 | $6.72 | 265,940.0 | -16.52% |
| 2023-08 | $36.78 | $28.53 | $8.25 | 365,150.0 | -16.40% |
| 2023-07 | $34.50 | $26.65 | $7.85 | 174,239.0 | +15.64% |
| 2023-06 | $32.74 | $25.11 | $7.63 | 488,397.0 | +11.40% |
| 2023-05 | $27.79 | $17.50 | $10.29 | 327,308.0 | +30.17% |
| 2023-04 | $23.71 | $20.23 | $3.48 | 197,987.0 | -9.39% |
| 2023-03 | $29.08 | $22.14 | $6.94 | 721,177.0 | -19.43% |
| 2023-02 | $28.55 | $24.00 | $4.55 | 511,430.0 | +15.02% |
| 2023-01 | $30.23 | $23.00 | $7.23 | 448,928.0 | -14.75% |
0.17%
3.85%
자본화:
|
볼륨(24시간):