Greene County

GCBC
🏛️ usa →
22.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
13:01 23.53 23.53 23.52 23.52 1.1K
13:51 23.82 23.82 23.82 23.82 1.3K
15:59 23.84 23.84 23.84 23.84 3.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.53 23.53 22.55 22.92 0.0M
2025-09-25 23.22 23.54 23.17 23.17 0.0M
2025-09-24 23.66 23.68 23.03 23.54 0.0M
2025-09-23 23.60 23.87 23.14 23.45 0.0M
2025-09-22 23.88 23.84 23.52 23.84 0.0M
2025-09-19 24.50 24.50 23.50 23.99 0.0M
2025-09-18 23.54 24.73 23.54 24.73 0.0M
2025-09-17 23.65 24.60 23.38 23.38 0.0M
2025-09-16 23.69 24.02 23.14 23.50 0.0M
2025-09-15 23.89 24.10 23.71 23.86 0.0M
2025-09-12 24.26 24.26 23.63 23.89 0.0M
2025-09-11 22.73 24.33 22.73 24.33 0.0M
2025-09-10 23.61 23.87 22.48 22.55 0.0M
2025-09-09 23.60 23.94 23.51 23.80 0.0M
2025-09-08 23.30 24.05 23.30 23.90 0.0M
2025-09-05 23.16 23.62 22.81 23.30 0.0M
2025-09-04 23.48 23.48 23.01 23.41 0.0M
2025-09-03 23.69 23.70 23.00 23.01 0.0M
2025-09-02 24.11 24.28 23.75 23.97 0.0M
2025-08-29 23.95 24.29 23.95 23.99 0.0M
2025-08-28 24.09 24.29 23.69 23.80 0.0M
2025-08-27 24.25 24.25 23.92 23.92 0.0M
2025-08-26 23.95 24.34 23.77 23.97 0.0M
2025-08-25 24.32 24.41 24.05 24.16 0.0M
2025-08-22 23.99 25.20 23.98 24.73 0.0M
2025-08-21 22.99 23.61 22.99 23.06 0.0M
2025-08-20 23.29 23.67 23.29 23.57 0.0M
2025-08-19 23.40 23.68 23.31 23.67 0.0M
2025-08-18 23.54 24.00 23.30 23.30 0.0M
2025-08-15 24.46 24.46 23.26 23.75 0.0M
2025-08-14 24.28 24.51 23.84 24.44 0.0M
2025-08-13 24.80 25.00 24.50 24.71 0.0M
2025-08-12 23.43 24.59 23.37 24.50 0.0M
2025-08-11 23.12 23.33 23.01 23.30 0.0M
2025-08-08 23.15 23.39 22.58 23.00 0.0M
2025-08-07 23.50 23.70 22.78 22.78 0.0M
2025-08-06 23.43 23.78 23.31 23.59 0.0M
2025-08-05 23.47 23.70 23.31 23.53 0.0M
2025-08-04 23.54 23.97 23.01 23.40 0.0M
2025-08-01 23.57 23.76 23.01 23.07 0.0M
2025-07-31 23.81 24.10 23.29 23.69 0.0M
2025-07-30 24.35 24.43 23.81 24.03 0.0M
2025-07-29 24.96 25.09 24.14 24.14 0.0M
2025-07-28 24.96 25.17 24.39 24.75 0.0M
2025-07-25 25.17 25.27 24.92 25.12 0.0M
2025-07-24 25.59 25.71 24.92 24.92 0.0M
2025-07-23 25.92 26.04 25.50 25.75 0.0M
2025-07-22 25.53 26.02 25.37 25.63 0.0M
2025-07-21 25.29 25.81 25.14 25.35 0.0M
2025-07-18 25.88 25.88 25.15 25.21 0.0M
2025-07-17 25.80 25.99 25.03 25.74 0.0M
2025-07-16 24.45 26.03 24.45 25.75 0.0M
2025-07-15 24.92 24.95 24.55 24.55 0.1M
2025-07-14 24.98 25.28 24.65 25.02 0.1M
2025-07-11 24.75 25.08 24.42 24.82 0.1M
2025-07-10 23.90 24.90 23.90 24.84 0.0M
2025-07-09 24.27 24.27 23.59 23.90 0.1M
2025-07-08 23.25 24.39 23.25 24.20 0.1M
2025-07-07 24.65 24.65 23.60 23.98 0.0M
2025-07-03 24.66 25.33 24.66 24.83 0.0M
2025-07-02 23.58 25.00 23.57 24.61 0.1M
2025-07-01 22.27 23.93 22.26 23.58 0.0M
2025-06-30 23.00 23.00 22.10 22.22 0.0M
2025-06-27 22.81 23.28 22.31 22.93 0.1M
2025-06-26 22.30 23.13 22.30 23.13 0.0M
2025-06-25 22.50 22.75 22.12 22.12 0.0M
2025-06-24 22.98 23.49 22.61 22.77 0.0M
2025-06-23 21.84 23.13 21.84 22.91 0.0M
2025-06-20 22.02 22.75 21.60 21.96 0.0M
2025-06-18 21.70 22.15 21.70 21.86 0.0M
2025-06-17 22.03 22.03 21.32 21.46 0.0M
2025-06-16 21.61 22.02 21.61 21.85 0.0M
2025-06-13 22.10 22.36 21.39 21.51 0.0M
2025-06-12 22.30 22.53 22.05 22.47 0.0M
2025-06-11 22.64 22.99 22.43 22.80 0.0M
2025-06-10 22.22 22.93 22.22 22.61 0.0M
2025-06-09 21.72 22.31 21.54 22.21 0.0M
2025-06-06 21.36 21.95 21.35 21.80 0.0M
2025-06-05 21.59 21.70 21.22 21.27 0.0M
2025-06-04 21.96 21.99 21.58 21.61 0.0M
2025-06-03 21.18 22.15 21.18 21.99 0.0M
2025-06-02 21.57 21.71 21.16 21.26 0.0M
2025-05-30 21.81 22.32 21.41 21.69 0.2M
2025-05-29 22.03 22.14 21.40 21.91 0.0M
2025-05-28 22.31 22.42 21.60 21.89 0.0M
2025-05-27 22.31 22.64 21.34 22.37 0.0M
2025-05-23 22.21 22.37 21.63 22.02 0.0M
2025-05-22 22.50 22.76 22.36 22.50 0.0M
2025-05-21 23.35 24.00 21.53 22.68 0.0M
2025-05-20 22.54 23.64 22.54 23.55 0.0M
2025-05-19 23.09 23.64 21.97 23.44 0.0M
2025-05-16 23.39 23.50 22.80 23.31 0.0M
2025-05-15 22.99 24.04 22.95 23.49 0.0M
2025-05-14 23.02 23.22 22.70 23.00 0.0M
2025-05-13 23.30 23.32 22.62 23.12 0.0M
2025-05-12 23.29 23.54 22.89 23.16 0.0M
2025-05-09 23.00 23.00 22.26 22.43 0.0M
2025-05-08 22.23 22.93 21.88 22.70 0.0M
2025-05-07 22.25 22.63 21.98 21.98 0.0M
2025-05-06 22.16 22.91 21.91 22.65 0.0M
2025-05-05 22.70 22.70 22.16 22.29 0.0M
2025-05-02 22.33 23.04 21.76 22.77 0.0M
2025-05-01 22.20 22.69 21.88 22.08 0.0M
2025-04-30 21.76 22.40 21.62 22.25 0.0M
2025-04-29 21.87 22.17 21.77 22.00 0.0M
2025-04-28 22.08 22.30 21.42 21.83 0.0M
2025-04-25 21.40 22.35 21.26 22.09 0.0M
2025-04-24 21.14 21.53 21.13 21.53 0.0M
2025-04-23 21.75 22.09 20.72 21.23 0.0M
2025-04-22 20.84 21.72 20.71 21.43 0.0M
2025-04-21 21.26 21.95 20.62 20.74 0.1M
2025-04-17 21.41 21.76 21.25 21.41 0.0M
2025-04-16 21.32 23.13 21.26 21.40 0.0M
2025-04-15 21.12 21.79 21.12 21.40 0.0M
2025-04-14 22.08 22.08 21.18 21.18 0.0M
2025-04-11 21.64 22.29 21.18 21.59 0.0M
2025-04-10 21.41 21.70 21.10 21.24 0.0M
2025-04-09 21.98 23.34 21.38 21.86 0.0M
2025-04-08 21.22 22.15 21.22 21.93 0.0M
2025-04-07 20.00 22.59 20.00 21.84 0.0M
2025-04-04 21.10 22.29 21.10 22.06 0.0M
2025-04-03 22.92 22.92 21.08 21.65 0.1M
2025-04-02 22.98 23.54 22.45 22.92 0.0M
2025-04-01 23.60 23.85 23.02 23.15 0.0M
2025-03-31 24.13 24.24 23.50 24.11 0.1M
2025-03-28 23.80 24.68 23.24 24.27 0.0M
2025-03-27 22.75 23.90 22.25 23.73 0.3M
2025-03-26 22.85 23.22 22.35 22.82 0.1M
2025-03-25 22.11 23.22 21.75 22.80 0.1M
2025-03-24 22.75 22.92 21.90 22.01 0.2M
2025-03-21 23.40 24.00 22.35 22.50 0.1M
2025-03-20 23.46 24.00 23.30 23.64 0.1M
2025-03-19 23.38 24.38 23.11 23.60 0.1M
2025-03-18 23.57 24.46 23.27 23.45 0.1M
2025-03-17 24.18 24.30 23.43 23.57 0.0M
2025-03-14 24.53 25.04 23.70 23.70 0.0M
2025-03-13 25.49 25.49 24.19 24.35 0.0M
2025-03-12 25.40 25.50 24.89 25.00 0.0M
2025-03-11 25.79 26.21 25.21 25.39 0.0M
2025-03-10 25.94 26.00 25.16 25.84 0.0M
2025-03-07 26.16 26.25 25.85 26.07 0.0M
2025-03-06 25.70 26.26 25.70 26.15 0.0M
2025-03-05 26.55 26.55 25.81 25.94 0.0M
2025-03-04 26.20 26.85 26.00 26.46 0.0M
2025-03-03 26.21 26.46 25.51 26.25 0.0M
2025-02-28 26.48 27.41 25.76 25.90 0.0M
2025-02-27 26.82 26.82 26.29 26.53 0.0M
2025-02-26 26.56 27.10 26.56 26.60 0.0M
2025-02-25 26.57 27.05 26.48 26.65 0.0M
2025-02-24 27.16 27.16 26.21 26.56 0.0M
2025-02-21 27.50 27.50 26.50 27.19 0.0M
2025-02-20 27.26 27.62 26.60 27.30 0.0M
2025-02-19 27.50 27.50 27.25 27.41 0.0M
2025-02-18 27.28 27.55 27.07 27.40 0.0M
2025-02-14 27.30 27.52 27.10 27.40 0.0M
2025-02-13 26.74 27.00 26.67 26.79 0.0M
2025-02-12 26.46 26.98 26.43 26.71 0.0M
2025-02-11 26.84 27.10 26.75 26.80 0.0M
2025-02-10 27.00 27.29 26.43 26.88 0.0M
2025-02-07 27.30 27.30 25.89 26.60 0.0M
2025-02-06 26.60 27.00 26.12 27.00 0.0M
2025-02-05 26.10 26.40 25.80 26.31 0.0M
2025-02-04 26.13 26.35 25.67 26.14 0.0M
2025-02-03 25.83 26.80 25.75 26.30 0.0M
2025-01-31 26.50 26.89 25.91 26.50 0.0M
2025-01-30 27.19 27.50 26.59 26.60 0.0M
2025-01-29 26.53 27.41 26.22 27.40 0.0M
2025-01-28 26.14 26.99 25.91 26.82 0.0M
2025-01-27 26.34 27.11 26.34 26.40 0.0M
2025-01-24 26.00 26.53 25.41 26.40 0.0M
2025-01-23 25.49 27.31 25.25 26.05 0.0M
2025-01-22 26.81 27.30 26.50 26.85 0.0M
2025-01-21 27.00 27.38 26.66 26.97 0.1M
2025-01-17 26.69 27.00 26.24 26.95 0.0M
2025-01-16 26.72 27.00 26.11 26.44 0.0M
2025-01-15 26.95 27.46 26.50 26.68 0.0M
2025-01-14 26.01 26.42 25.98 26.13 0.0M
2025-01-13 25.91 26.71 25.90 26.25 0.0M
2025-01-10 26.00 26.79 25.39 26.06 0.0M
2025-01-08 27.03 27.08 26.32 26.51 0.0M
2025-01-07 27.19 27.72 26.25 26.61 0.0M
2025-01-06 27.35 27.83 26.71 27.25 0.0M
2025-01-03 26.95 27.56 26.65 27.22 0.0M
2025-01-02 27.70 27.70 26.76 26.93 0.0M