NasdaqCM - Nasdaq Real Time Price • USD
Greene County Bancorp, Inc. (GCBC)
As of 11:44 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1,122 |
Apr 25, 2024 | 28.60 | 29.57 | 28.14 | 28.89 | 28.89 | 28,000 |
Apr 24, 2024 | 29.22 | 29.46 | 28.38 | 28.65 | 28.65 | 10,200 |
Apr 23, 2024 | 29.26 | 30.00 | 28.43 | 29.26 | 29.26 | 6,600 |
Apr 22, 2024 | 28.94 | 29.98 | 28.70 | 29.11 | 29.11 | 6,700 |
Apr 19, 2024 | 27.26 | 28.67 | 26.87 | 28.60 | 28.60 | 13,500 |
Apr 18, 2024 | 27.72 | 28.31 | 27.30 | 27.40 | 27.40 | 17,800 |
Apr 17, 2024 | 28.00 | 28.46 | 27.26 | 27.26 | 27.26 | 11,200 |
Apr 16, 2024 | 27.21 | 28.37 | 27.10 | 27.69 | 27.69 | 6,700 |
Apr 15, 2024 | 26.85 | 27.69 | 26.41 | 27.25 | 27.25 | 19,500 |
Apr 12, 2024 | 26.84 | 27.86 | 26.26 | 26.57 | 26.57 | 21,600 |
Apr 11, 2024 | 26.65 | 27.72 | 26.43 | 26.57 | 26.57 | 9,300 |
Apr 10, 2024 | 26.05 | 26.58 | 25.32 | 26.39 | 26.39 | 12,900 |
Apr 9, 2024 | 26.58 | 27.28 | 26.05 | 26.80 | 26.80 | 9,500 |
Apr 8, 2024 | 26.23 | 27.10 | 26.23 | 26.55 | 26.55 | 3,800 |
Apr 5, 2024 | 25.94 | 26.80 | 25.91 | 26.19 | 26.19 | 6,600 |
Apr 4, 2024 | 26.28 | 26.28 | 25.70 | 26.00 | 26.00 | 5,300 |
Apr 3, 2024 | 25.51 | 26.44 | 25.51 | 26.23 | 26.23 | 4,500 |
Apr 2, 2024 | 26.00 | 26.25 | 25.90 | 26.12 | 26.12 | 8,000 |
Apr 1, 2024 | 28.21 | 28.34 | 26.54 | 26.75 | 26.75 | 9,500 |
Mar 28, 2024 | 28.51 | 29.30 | 28.10 | 28.79 | 28.79 | 16,700 |
Mar 27, 2024 | 26.91 | 28.61 | 26.91 | 28.61 | 28.61 | 5,700 |
Mar 26, 2024 | 27.91 | 28.40 | 26.43 | 26.43 | 26.43 | 7,600 |
Mar 25, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2,000 |
Mar 22, 2024 | 28.65 | 28.73 | 27.68 | 27.68 | 27.68 | 4,000 |
Mar 21, 2024 | 26.81 | 28.99 | 26.77 | 28.99 | 28.99 | 9,000 |
Mar 20, 2024 | 26.00 | 26.62 | 26.00 | 26.50 | 26.50 | 7,500 |
Mar 19, 2024 | 26.60 | 27.49 | 26.51 | 26.51 | 26.51 | 18,400 |
Mar 18, 2024 | 26.81 | 27.75 | 26.06 | 26.06 | 26.06 | 8,000 |
Mar 15, 2024 | 28.61 | 29.42 | 26.77 | 26.77 | 26.77 | 22,800 |
Mar 14, 2024 | 28.30 | 30.42 | 28.30 | 29.67 | 29.67 | 22,300 |
Mar 13, 2024 | 28.00 | 28.56 | 28.00 | 28.56 | 28.56 | 17,400 |
Mar 12, 2024 | 28.92 | 28.92 | 27.91 | 27.91 | 27.91 | 2,700 |
Mar 11, 2024 | 27.60 | 28.21 | 27.60 | 28.12 | 28.12 | 3,800 |
Mar 8, 2024 | 29.02 | 29.05 | 28.55 | 28.55 | 28.55 | 3,600 |
Mar 7, 2024 | 28.71 | 28.71 | 27.38 | 28.25 | 28.25 | 3,600 |
Mar 6, 2024 | 27.00 | 27.78 | 27.00 | 27.78 | 27.78 | 3,300 |
Mar 5, 2024 | 28.00 | 28.43 | 27.20 | 28.00 | 28.00 | 8,800 |
Mar 4, 2024 | 28.26 | 28.26 | 27.25 | 27.25 | 27.25 | 3,200 |
Mar 1, 2024 | 27.50 | 27.70 | 27.50 | 27.50 | 27.50 | 11,600 |
Feb 29, 2024 | 28.50 | 28.80 | 28.28 | 28.56 | 28.56 | 8,800 |
Feb 28, 2024 | 28.88 | 29.00 | 28.27 | 28.27 | 28.27 | 5,800 |
Feb 27, 2024 | 28.52 | 29.48 | 28.49 | 29.17 | 29.17 | 8,500 |
Feb 26, 2024 | 27.42 | 29.72 | 27.42 | 28.52 | 28.52 | 23,300 |
Feb 23, 2024 | 26.92 | 27.40 | 26.81 | 26.81 | 26.81 | 4,300 |
Feb 22, 2024 | 28.39 | 28.39 | 26.81 | 26.81 | 26.81 | 6,900 |
Feb 21, 2024 | 29.43 | 29.70 | 28.02 | 28.72 | 28.72 | 5,600 |
Feb 20, 2024 | 32.26 | 32.26 | 29.05 | 30.20 | 30.20 | 33,000 |
Feb 16, 2024 | 33.35 | 34.00 | 31.83 | 32.90 | 32.90 | 11,600 |
Feb 15, 2024 | 30.51 | 34.00 | 30.51 | 33.48 | 33.48 | 15,100 |
Feb 14, 2024 | 0.08 Dividend | |||||
Feb 14, 2024 | 29.44 | 31.00 | 28.89 | 30.88 | 30.88 | 10,300 |
Feb 13, 2024 | 30.77 | 31.25 | 28.54 | 28.54 | 28.46 | 27,600 |
Feb 12, 2024 | 29.18 | 31.45 | 29.18 | 31.34 | 31.25 | 27,600 |
Feb 9, 2024 | 26.64 | 28.44 | 26.64 | 27.89 | 27.81 | 8,400 |
Feb 8, 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 25.96 | 6,100 |
Feb 7, 2024 | 26.04 | 26.25 | 26.02 | 26.02 | 25.95 | 4,200 |
Feb 6, 2024 | 24.49 | 26.10 | 24.49 | 25.38 | 25.31 | 13,700 |
Feb 5, 2024 | 25.02 | 26.20 | 24.10 | 24.10 | 24.03 | 8,700 |
Feb 2, 2024 | 25.23 | 25.26 | 25.23 | 25.26 | 25.19 | 3,700 |
Feb 1, 2024 | 25.68 | 26.13 | 25.27 | 25.88 | 25.81 | 9,000 |
Jan 31, 2024 | 26.69 | 27.15 | 25.00 | 25.00 | 24.93 | 10,200 |
Jan 30, 2024 | 28.05 | 28.05 | 26.86 | 26.86 | 26.78 | 6,700 |
Jan 29, 2024 | 29.63 | 29.90 | 27.80 | 28.20 | 28.12 | 22,100 |
Jan 26, 2024 | 28.68 | 29.76 | 28.60 | 29.04 | 28.96 | 4,100 |
Jan 25, 2024 | 29.08 | 29.08 | 27.23 | 28.02 | 27.94 | 5,800 |
Jan 24, 2024 | 29.74 | 29.74 | 28.09 | 28.57 | 28.49 | 6,200 |
Jan 23, 2024 | 30.08 | 30.08 | 28.03 | 28.87 | 28.79 | 6,600 |
Jan 22, 2024 | 28.58 | 30.02 | 28.58 | 29.69 | 29.61 | 5,100 |
Jan 19, 2024 | 27.36 | 28.31 | 27.35 | 28.31 | 28.23 | 6,800 |
Jan 18, 2024 | 27.03 | 27.03 | 26.66 | 26.66 | 26.59 | 3,200 |
Jan 17, 2024 | 27.61 | 27.61 | 26.37 | 26.65 | 26.58 | 3,900 |
Jan 16, 2024 | 27.01 | 27.60 | 26.65 | 26.65 | 26.58 | 6,800 |
Jan 12, 2024 | 27.00 | 27.63 | 26.62 | 27.19 | 27.11 | 5,500 |
Jan 11, 2024 | 26.36 | 26.91 | 26.21 | 26.91 | 26.83 | 8,700 |
Jan 10, 2024 | 26.37 | 26.69 | 26.37 | 26.69 | 26.62 | 4,900 |
Jan 9, 2024 | 27.09 | 27.09 | 26.30 | 26.30 | 26.23 | 6,600 |
Jan 8, 2024 | 26.96 | 27.52 | 26.18 | 27.52 | 27.44 | 7,300 |
Jan 5, 2024 | 27.32 | 27.83 | 27.01 | 27.38 | 27.30 | 12,900 |
Jan 4, 2024 | 27.11 | 27.38 | 26.82 | 26.82 | 26.74 | 11,300 |
Jan 3, 2024 | 26.73 | 28.32 | 26.05 | 26.93 | 26.85 | 16,300 |
Jan 2, 2024 | 27.60 | 28.17 | 26.34 | 26.73 | 26.66 | 12,500 |
Dec 29, 2023 | 29.79 | 29.85 | 27.95 | 28.20 | 28.12 | 12,000 |
Dec 28, 2023 | 31.19 | 31.72 | 30.23 | 30.63 | 30.54 | 19,100 |
Dec 27, 2023 | 30.94 | 31.15 | 30.08 | 30.66 | 30.57 | 9,600 |
Dec 26, 2023 | 30.42 | 31.47 | 30.11 | 31.04 | 30.95 | 30,500 |
Dec 22, 2023 | 29.79 | 31.00 | 29.60 | 30.66 | 30.57 | 18,500 |
Dec 21, 2023 | 30.31 | 30.50 | 29.87 | 30.35 | 30.26 | 11,700 |
Dec 20, 2023 | 28.00 | 30.34 | 27.50 | 29.02 | 28.94 | 48,900 |
Dec 19, 2023 | 26.05 | 27.99 | 25.90 | 27.85 | 27.77 | 20,500 |
Dec 18, 2023 | 25.70 | 26.20 | 25.70 | 26.05 | 25.98 | 14,400 |
Dec 15, 2023 | 25.00 | 25.98 | 24.94 | 25.73 | 25.66 | 76,200 |
Dec 14, 2023 | 24.78 | 25.40 | 24.62 | 24.95 | 24.88 | 18,400 |
Dec 13, 2023 | 24.50 | 25.70 | 23.63 | 24.19 | 24.12 | 58,700 |
Dec 12, 2023 | 24.77 | 25.39 | 24.21 | 24.50 | 24.43 | 17,600 |
Dec 11, 2023 | 24.15 | 25.20 | 23.63 | 24.65 | 24.58 | 20,900 |
Dec 8, 2023 | 24.90 | 25.20 | 24.68 | 25.01 | 24.94 | 15,100 |
Dec 7, 2023 | 24.71 | 25.13 | 24.50 | 24.99 | 24.92 | 11,300 |
Dec 6, 2023 | 25.03 | 25.33 | 24.60 | 24.98 | 24.91 | 11,800 |
Dec 5, 2023 | 26.00 | 26.00 | 24.60 | 24.60 | 24.53 | 13,600 |
Dec 4, 2023 | 25.45 | 25.90 | 25.10 | 25.90 | 25.83 | 26,100 |
Dec 1, 2023 | 23.51 | 25.86 | 23.51 | 25.40 | 25.33 | 29,100 |
Nov 30, 2023 | 24.89 | 26.26 | 24.51 | 25.10 | 25.03 | 16,400 |
Nov 29, 2023 | 24.21 | 24.57 | 24.21 | 24.57 | 24.50 | 3,800 |
Nov 28, 2023 | 24.55 | 24.84 | 23.67 | 24.17 | 24.10 | 16,600 |
Nov 27, 2023 | 24.95 | 24.95 | 24.17 | 24.17 | 24.10 | 5,200 |
Nov 24, 2023 | 24.41 | 24.69 | 24.41 | 24.66 | 24.59 | 2,200 |
Nov 22, 2023 | 25.50 | 25.90 | 24.01 | 24.19 | 24.12 | 9,000 |
Nov 21, 2023 | 26.32 | 26.40 | 25.43 | 25.43 | 25.36 | 16,100 |
Nov 20, 2023 | 25.71 | 27.00 | 25.71 | 26.55 | 26.48 | 3,600 |
Nov 17, 2023 | 25.46 | 26.05 | 25.04 | 26.01 | 25.94 | 13,100 |
Nov 16, 2023 | 26.50 | 26.50 | 24.84 | 24.84 | 24.77 | 5,600 |
Nov 15, 2023 | 26.00 | 26.31 | 25.77 | 25.77 | 25.70 | 8,200 |
Nov 14, 2023 | 0.08 Dividend | |||||
Nov 14, 2023 | 25.22 | 25.44 | 24.50 | 25.25 | 25.18 | 34,400 |
Nov 13, 2023 | 24.42 | 24.59 | 24.18 | 24.18 | 24.03 | 9,000 |
Nov 10, 2023 | 24.86 | 24.98 | 24.21 | 24.49 | 24.34 | 13,000 |
Nov 9, 2023 | 24.65 | 25.09 | 24.55 | 24.60 | 24.45 | 4,900 |
Nov 8, 2023 | 24.83 | 25.33 | 24.35 | 24.55 | 24.40 | 7,500 |
Nov 7, 2023 | 24.94 | 25.33 | 24.94 | 25.00 | 24.85 | 8,200 |
Nov 6, 2023 | 25.43 | 25.92 | 25.01 | 25.01 | 24.86 | 5,700 |
Nov 3, 2023 | 25.47 | 26.12 | 24.95 | 25.23 | 25.08 | 11,000 |
Nov 2, 2023 | 24.32 | 25.11 | 24.32 | 24.81 | 24.66 | 10,900 |
Nov 1, 2023 | 23.60 | 24.00 | 23.30 | 24.00 | 23.85 | 9,800 |
Oct 31, 2023 | 23.15 | 23.95 | 22.87 | 23.70 | 23.56 | 9,400 |
Oct 30, 2023 | 23.10 | 23.73 | 23.00 | 23.73 | 23.59 | 4,300 |
Oct 27, 2023 | 23.20 | 23.65 | 22.34 | 22.43 | 22.29 | 17,700 |
Oct 26, 2023 | 23.30 | 23.56 | 22.70 | 23.55 | 23.41 | 6,300 |
Oct 25, 2023 | 22.91 | 23.82 | 22.65 | 22.65 | 22.51 | 12,400 |
Oct 24, 2023 | 23.23 | 23.23 | 22.54 | 22.98 | 22.84 | 8,400 |
Oct 23, 2023 | 23.15 | 23.58 | 22.77 | 23.03 | 22.89 | 4,500 |
Oct 20, 2023 | 22.95 | 23.81 | 22.50 | 23.06 | 22.92 | 16,200 |
Oct 19, 2023 | 23.20 | 23.26 | 22.56 | 22.56 | 22.42 | 13,000 |
Oct 18, 2023 | 23.95 | 24.19 | 23.10 | 23.25 | 23.11 | 9,500 |
Oct 17, 2023 | 24.80 | 24.80 | 24.41 | 24.51 | 24.36 | 13,900 |
Oct 16, 2023 | 24.00 | 25.00 | 23.97 | 24.73 | 24.58 | 11,100 |
Oct 13, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | 3,400 |
Oct 12, 2023 | 24.14 | 24.14 | 23.14 | 23.89 | 23.74 | 3,800 |
Oct 11, 2023 | 24.29 | 24.90 | 23.64 | 23.64 | 23.50 | 7,400 |
Oct 10, 2023 | 24.03 | 24.24 | 24.01 | 24.13 | 23.98 | 8,200 |
Oct 9, 2023 | 24.00 | 24.00 | 23.86 | 23.86 | 23.71 | 4,500 |
Oct 6, 2023 | 23.90 | 24.10 | 23.66 | 23.99 | 23.84 | 4,900 |
Oct 5, 2023 | 24.57 | 24.61 | 23.95 | 23.95 | 23.80 | 11,300 |
Oct 4, 2023 | 23.70 | 24.76 | 23.70 | 24.65 | 24.50 | 8,900 |
Oct 3, 2023 | 23.42 | 23.99 | 23.09 | 23.80 | 23.65 | 7,800 |
Oct 2, 2023 | 23.50 | 23.73 | 23.34 | 23.53 | 23.39 | 6,100 |
Sep 29, 2023 | 23.75 | 24.64 | 23.54 | 24.05 | 23.90 | 11,300 |
Sep 28, 2023 | 24.30 | 24.54 | 23.46 | 23.78 | 23.63 | 11,900 |
Sep 27, 2023 | 24.81 | 25.26 | 24.58 | 25.02 | 24.87 | 12,700 |
Sep 26, 2023 | 24.65 | 25.00 | 24.26 | 24.74 | 24.59 | 10,700 |
Sep 25, 2023 | 24.94 | 25.00 | 24.15 | 24.67 | 24.52 | 25,800 |
Sep 22, 2023 | 23.61 | 25.00 | 23.34 | 24.99 | 24.84 | 16,900 |
Sep 21, 2023 | 23.48 | 24.05 | 23.33 | 23.33 | 23.19 | 7,900 |
Sep 20, 2023 | 24.35 | 24.35 | 23.46 | 23.48 | 23.34 | 15,300 |
Sep 19, 2023 | 23.16 | 24.68 | 23.16 | 24.35 | 24.20 | 9,900 |
Sep 18, 2023 | 26.70 | 26.70 | 23.45 | 23.78 | 23.63 | 24,000 |
Sep 15, 2023 | 28.90 | 28.90 | 26.12 | 26.68 | 26.52 | 40,800 |
Sep 14, 2023 | 29.35 | 29.35 | 28.94 | 28.94 | 28.76 | 3,900 |
Sep 13, 2023 | 28.89 | 28.97 | 28.74 | 28.74 | 28.56 | 5,700 |
Sep 12, 2023 | 29.60 | 29.88 | 28.83 | 29.88 | 29.70 | 4,600 |
Sep 11, 2023 | 29.25 | 29.83 | 28.39 | 29.29 | 29.11 | 5,800 |
Sep 8, 2023 | 28.88 | 29.63 | 28.44 | 29.50 | 29.32 | 17,800 |
Sep 7, 2023 | 28.60 | 28.70 | 28.59 | 28.59 | 28.42 | 14,200 |
Sep 6, 2023 | 28.71 | 28.71 | 28.30 | 28.30 | 28.13 | 4,100 |
Sep 5, 2023 | 28.53 | 29.43 | 28.53 | 29.25 | 29.07 | 8,100 |
Sep 1, 2023 | 29.11 | 29.87 | 28.54 | 28.74 | 28.56 | 14,400 |
Aug 31, 2023 | 30.60 | 31.00 | 28.53 | 28.81 | 28.63 | 112,300 |
Aug 30, 2023 | 30.80 | 30.80 | 30.46 | 30.60 | 30.41 | 11,000 |
Aug 29, 2023 | 30.53 | 30.60 | 30.09 | 30.18 | 30.00 | 8,200 |
Aug 28, 2023 | 30.02 | 30.71 | 30.02 | 30.14 | 29.96 | 12,400 |
Aug 25, 2023 | 30.70 | 30.97 | 30.31 | 30.75 | 30.56 | 6,300 |
Aug 24, 2023 | 30.05 | 31.00 | 30.05 | 30.90 | 30.71 | 8,200 |
Aug 23, 2023 | 30.31 | 31.31 | 30.31 | 31.25 | 31.06 | 14,400 |
Aug 22, 2023 | 31.00 | 31.70 | 30.30 | 30.30 | 30.12 | 9,200 |
Aug 21, 2023 | 31.50 | 32.10 | 31.50 | 31.63 | 31.44 | 12,600 |
Aug 18, 2023 | 33.30 | 33.31 | 32.05 | 32.30 | 32.10 | 17,300 |
Aug 17, 2023 | 34.93 | 34.93 | 33.68 | 33.73 | 33.52 | 8,500 |
Aug 16, 2023 | 34.82 | 35.65 | 34.51 | 34.51 | 34.30 | 12,900 |
Aug 15, 2023 | 32.50 | 35.55 | 32.50 | 35.20 | 34.99 | 20,000 |
Aug 14, 2023 | 36.00 | 36.78 | 35.50 | 35.70 | 35.48 | 30,800 |
Aug 11, 2023 | 0.08 Dividend | |||||
Aug 11, 2023 | 34.07 | 35.95 | 34.07 | 35.89 | 35.67 | 32,900 |
Aug 10, 2023 | 34.50 | 34.50 | 33.71 | 33.87 | 33.58 | 8,100 |
Aug 9, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.06 | 4,000 |
Aug 8, 2023 | 33.75 | 34.69 | 33.75 | 34.69 | 34.40 | 4,600 |
Aug 7, 2023 | 34.83 | 34.94 | 33.92 | 34.20 | 33.91 | 8,800 |
Aug 4, 2023 | 33.99 | 35.00 | 33.99 | 34.21 | 33.92 | 9,000 |
Aug 3, 2023 | 33.02 | 34.04 | 32.95 | 34.04 | 33.75 | 5,000 |
Aug 2, 2023 | 33.29 | 33.94 | 33.29 | 33.66 | 33.38 | 2,900 |
Aug 1, 2023 | 33.65 | 33.71 | 33.64 | 33.71 | 33.43 | 5,800 |
Jul 31, 2023 | 34.26 | 34.50 | 33.81 | 34.46 | 34.17 | 8,200 |
Jul 28, 2023 | 34.15 | 34.50 | 33.31 | 34.50 | 34.21 | 7,700 |
Jul 27, 2023 | 33.51 | 34.10 | 32.82 | 33.44 | 33.16 | 6,800 |
Jul 26, 2023 | 32.92 | 33.90 | 32.59 | 33.17 | 32.89 | 4,900 |
Jul 25, 2023 | 31.59 | 33.28 | 31.59 | 32.53 | 32.26 | 9,800 |
Jul 24, 2023 | 31.20 | 31.58 | 30.93 | 31.58 | 31.31 | 5,100 |
Jul 21, 2023 | 32.38 | 32.50 | 31.56 | 31.78 | 31.51 | 13,700 |
Jul 20, 2023 | 31.87 | 32.25 | 31.50 | 32.24 | 31.97 | 10,100 |
Jul 19, 2023 | 31.73 | 31.85 | 30.89 | 31.79 | 31.52 | 9,400 |
Jul 18, 2023 | 29.99 | 31.60 | 29.99 | 31.60 | 31.33 | 8,000 |
Jul 17, 2023 | 29.40 | 29.99 | 29.40 | 29.70 | 29.45 | 6,900 |
Jul 14, 2023 | 29.23 | 29.23 | 28.51 | 28.51 | 28.27 | 3,100 |
Jul 13, 2023 | 29.00 | 29.64 | 27.54 | 29.17 | 28.92 | 22,300 |
Jul 12, 2023 | 28.52 | 29.29 | 28.50 | 29.29 | 29.04 | 8,200 |
Jul 11, 2023 | 27.95 | 28.48 | 27.95 | 28.48 | 28.24 | 3,500 |
Jul 10, 2023 | 27.74 | 28.22 | 27.21 | 28.15 | 27.91 | 8,900 |
Jul 7, 2023 | 27.64 | 28.61 | 27.64 | 27.93 | 27.69 | 17,300 |
Jul 6, 2023 | 27.97 | 27.97 | 26.65 | 27.48 | 27.25 | 8,900 |
Jul 5, 2023 | 28.85 | 29.29 | 28.16 | 28.43 | 28.19 | 8,200 |
Jul 3, 2023 | 29.53 | 29.53 | 28.71 | 29.21 | 28.96 | 3,200 |
Jun 30, 2023 | 30.23 | 30.77 | 29.35 | 29.80 | 29.55 | 9,900 |
Jun 29, 2023 | 31.42 | 31.42 | 30.43 | 30.76 | 30.50 | 7,800 |
Jun 28, 2023 | 31.39 | 31.39 | 30.90 | 31.05 | 30.79 | 12,600 |
Jun 27, 2023 | 30.39 | 31.41 | 29.97 | 31.20 | 30.94 | 22,000 |
Jun 26, 2023 | 29.15 | 30.80 | 29.15 | 30.51 | 30.25 | 13,500 |
Jun 23, 2023 | 28.84 | 29.95 | 27.84 | 29.45 | 29.20 | 161,700 |
Jun 22, 2023 | 29.80 | 29.80 | 28.75 | 29.24 | 28.99 | 7,100 |
Jun 21, 2023 | 30.02 | 30.30 | 29.51 | 29.65 | 29.40 | 9,400 |
Jun 20, 2023 | 30.85 | 30.85 | 29.77 | 29.96 | 29.71 | 10,400 |
Jun 16, 2023 | 32.74 | 32.74 | 30.78 | 30.78 | 30.52 | 36,700 |
Jun 15, 2023 | 30.54 | 32.65 | 30.54 | 32.35 | 32.08 | 19,800 |
Jun 14, 2023 | 28.73 | 31.50 | 28.73 | 30.80 | 30.54 | 13,400 |
Jun 13, 2023 | 30.00 | 31.90 | 30.00 | 31.25 | 30.99 | 15,700 |
Jun 12, 2023 | 31.39 | 31.39 | 29.88 | 30.12 | 29.87 | 12,000 |
Jun 9, 2023 | 31.10 | 31.40 | 29.57 | 31.16 | 30.90 | 20,000 |
Jun 8, 2023 | 30.21 | 31.16 | 29.16 | 31.16 | 30.90 | 13,300 |
Jun 7, 2023 | 28.79 | 30.72 | 27.80 | 30.51 | 30.25 | 36,800 |
Jun 6, 2023 | 25.53 | 28.77 | 25.53 | 28.66 | 28.42 | 16,900 |
Jun 5, 2023 | 26.99 | 26.99 | 25.59 | 25.59 | 25.37 | 19,200 |
Jun 2, 2023 | 26.00 | 27.30 | 25.11 | 27.00 | 26.77 | 21,700 |
Jun 1, 2023 | 26.75 | 26.94 | 25.72 | 25.72 | 25.50 | 14,000 |
May 31, 2023 | 27.19 | 27.55 | 26.51 | 26.75 | 26.52 | 23,700 |
May 30, 2023 | 27.03 | 27.37 | 26.83 | 27.11 | 26.88 | 10,700 |
May 26, 2023 | 25.11 | 27.79 | 25.11 | 27.12 | 26.89 | 21,300 |
May 25, 2023 | 22.63 | 25.75 | 22.63 | 25.11 | 24.90 | 15,900 |
May 24, 2023 | 23.24 | 23.24 | 22.55 | 22.70 | 22.51 | 10,600 |
May 23, 2023 | 22.39 | 22.96 | 22.39 | 22.45 | 22.26 | 8,300 |
May 22, 2023 | 21.10 | 22.61 | 20.90 | 22.61 | 22.42 | 11,500 |
May 19, 2023 | 21.41 | 21.41 | 20.68 | 20.78 | 20.60 | 10,000 |
May 18, 2023 | 20.37 | 21.46 | 19.84 | 21.11 | 20.93 | 17,300 |
May 17, 2023 | 19.51 | 20.78 | 18.84 | 20.72 | 20.54 | 13,800 |
May 16, 2023 | 18.64 | 19.33 | 18.64 | 19.32 | 19.16 | 10,000 |
May 15, 2023 | 18.60 | 19.17 | 18.42 | 19.17 | 19.01 | 6,200 |
May 12, 2023 | 0.07 Dividend | |||||
May 12, 2023 | 19.01 | 19.01 | 18.37 | 18.53 | 18.37 | 11,600 |
May 11, 2023 | 18.73 | 19.21 | 18.73 | 18.90 | 18.67 | 4,600 |
May 10, 2023 | 18.49 | 18.85 | 18.04 | 18.85 | 18.62 | 7,200 |
May 9, 2023 | 17.89 | 18.44 | 17.67 | 18.44 | 18.22 | 10,600 |
May 8, 2023 | 20.51 | 20.51 | 18.13 | 18.27 | 18.05 | 9,000 |
May 5, 2023 | 18.40 | 18.96 | 18.11 | 18.50 | 18.28 | 13,000 |
May 4, 2023 | 17.69 | 18.31 | 17.50 | 18.18 | 17.96 | 33,500 |
May 3, 2023 | 18.95 | 19.50 | 17.51 | 17.85 | 17.63 | 38,000 |
May 2, 2023 | 20.13 | 20.13 | 19.00 | 19.02 | 18.79 | 35,500 |
May 1, 2023 | 20.76 | 20.90 | 20.32 | 20.41 | 20.16 | 5,800 |
Apr 28, 2023 | 20.49 | 21.26 | 20.31 | 20.55 | 20.30 | 6,400 |
Apr 27, 2023 | 21.00 | 21.00 | 20.23 | 20.66 | 20.41 | 4,600 |
Apr 26, 2023 | 20.32 | 21.11 | 20.32 | 20.64 | 20.39 | 6,500 |
Related Tickers
NODB North Dallas Bank & Trust Co.
47.00
0.00%
ESBS ES Bancshares, Inc.
5.15
0.00%
HFBL Home Federal Bancorp, Inc. of Louisiana
11.89
+1.06%
HMNF HMN Financial, Inc.
19.70
+1.55%
FSDK The First Citizens National Bank of Upper Sandusky
65.40
0.00%
FMOO F&M Bancorp
62.00
0.00%
FMFP First Community Financial Corporation
15.55
0.00%
FCCT First Community Corporation
8.89
0.00%
FSGB 1st Federal Savings Bank of SC, Inc.
11.05
0.00%
GSBX Golden State Bancorp
20.80
-0.95%