Stockscreener 앱 받기
29.89
0.30%
0.09
Greene County Bancorp Inc 주식 (GCBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.00 | $29.25 | $1.75 | 36,567.0 | +0.30% |
| 2024-12-19 | $30.50 | $29.32 | $1.18 | 17,458.0 | +0.47% |
| 2024-12-18 | $31.83 | $29.65 | $2.18 | 22,182.0 | -6.23% |
| 2024-12-17 | $31.63 | $30.95 | $0.68 | 15,896.0 | +0.76% |
| 2024-12-16 | $31.83 | $31.00 | $0.83 | 12,284.0 | +0.10% |
| 2024-12-13 | $31.66 | $31.02 | $0.6361 | 18,761.0 | -0.03% |
| 2024-12-12 | $31.49 | $31.00 | $0.49 | 12,339.0 | -0.44% |
| 2024-12-11 | $31.83 | $30.56 | $1.27 | 17,867.0 | +2.34% |
| 2024-12-10 | $31.34 | $30.79 | $0.55 | 21,283.0 | -1.47% |
| 2024-12-09 | $31.27 | $30.05 | $1.23 | 19,284.0 | +2.19% |
| 2024-12-06 | $30.58 | $29.70 | $0.885 | 26,488.0 | +1.80% |
| 2024-12-05 | $30.25 | $29.55 | $0.70 | 25,442.0 | +0.50% |
| 2024-12-04 | $30.09 | $28.91 | $1.18 | 48,964.0 | +2.12% |
| 2024-12-03 | $29.55 | $29.10 | $0.45 | 61,292.0 | -1.35% |
| 2024-12-02 | $30.28 | $29.53 | $0.75 | 14,823.0 | -2.47% |
| 2024-11-29 | $31.05 | $30.03 | $1.02 | 9,377.0 | +0.20% |
| 2024-11-27 | $31.30 | $30.26 | $1.04 | 12,750.0 | -1.87% |
| 2024-11-26 | $31.66 | $30.51 | $1.15 | 23,757.0 | -1.59% |
| 2024-11-25 | $32.55 | $31.44 | $1.11 | 24,516.0 | -0.47% |
| 2024-11-22 | $32.20 | $31.19 | $1.01 | 26,549.0 | +2.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.83 | $28.91 | $2.92 | 407,497.0 | -1.74% |
| 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% |
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.00 | $27.07 | $10.93 | 472,814.0 | -24.71% |
| 2022-11 | $44.90 | $32.84 | $12.06 | 453,006.0 | +14.52% |
| 2022-10 | $34.56 | $27.93 | $6.64 | 454,396.0 | +16.29% |
| 2022-09 | $30.50 | $26.12 | $4.38 | 530,112.0 | +7.65% |
| 2022-08 | $27.30 | $22.47 | $4.83 | 670,288.0 | +15.98% |
| 2022-07 | $25.80 | $22.02 | $3.78 | 909,480.0 | +1.28% |
| 2022-06 | $28.00 | $21.61 | $6.39 | 1,776,864.0 | -19.11% |
| 2022-05 | $28.00 | $24.00 | $4.00 | 686,430.0 | +7.24% |
| 2022-04 | $27.94 | $22.00 | $5.94 | 837,072.0 | +16.80% |
| 2022-03 | $26.00 | $19.95 | $6.05 | 997,324.0 | +9.69% |
| 2022-02 | $20.50 | $18.37 | $2.13 | 327,058.0 | +7.86% |
| 2022-01 | $18.89 | $17.50 | $1.40 | 180,030.0 | +2.80% |
0.20%
0.37%
자본화:
|
볼륨(24시간):