Greene County Bancorp Inc (GCBC) stock
GCBCNasdaqSavings Institutions, Not Federally CharteredFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Sep 9, 2026Score 16/3015% above fair value
$35.76−0.11 (-0.31%)
Close on Oct 30, 2026Market cap $608.83MP/E 14.8Yield 1.12%
Price history
Greene County Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.76
-0.31% on the day
52-week range
$21.38 – $37.25
-4.0% from the high
Change over 52 weeks
+63.1%
From $21.92 on Oct 30, 2025
Average volume
38,354
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $35.07 | $36.02 | $35.07 | $35.76 | -0.31% | 27,284 |
| Oct 29, 2026 | $35.81 | $36.30 | $35.30 | $35.87 | +1.16% | 27,703 |
| Oct 28, 2026 | $35.56 | $35.88 | $34.78 | $35.46 | -1.01% | 40,147 |
| Oct 27, 2026 | $35.89 | $36.24 | $35.82 | $35.82 | +0.20% | 17,072 |
| Oct 26, 2026 | $35.59 | $35.80 | $35.50 | $35.75 | +0.39% | 16,297 |
| Oct 23, 2026 | $35.88 | $35.89 | $35.30 | $35.61 | -1.11% | 18,780 |
| Oct 22, 2026 | $35.30 | $37.25 | $35.00 | $36.01 | +4.17% | 46,475 |
| Oct 21, 2026 | $34.99 | $34.99 | $34.06 | $34.57 | -1.03% | 32,347 |
| Oct 20, 2026 | $34.03 | $35.17 | $34.03 | $34.93 | +3.07% | 23,519 |
| Oct 19, 2026 | $34.54 | $34.55 | $33.89 | $33.89 | -1.71% | 20,859 |
| Oct 16, 2026 | $34.29 | $34.76 | $34.22 | $34.48 | +0.67% | 14,254 |
| Oct 15, 2026 | $34.33 | $34.61 | $34.15 | $34.25 | +0.26% | 12,853 |
| Oct 14, 2026 | $34.07 | $34.54 | $34.02 | $34.16 | -0.70% | 17,461 |
| Oct 13, 2026 | $34.31 | $34.46 | $33.66 | $34.40 | +0.61% | 30,544 |
| Oct 12, 2026 | $33.99 | $34.28 | $33.69 | $34.19 | +1.60% | 19,658 |
| Oct 9, 2026 | $34.26 | $34.33 | $33.45 | $33.65 | -2.01% | 17,446 |
| Oct 8, 2026 | $34.30 | $34.76 | $34.20 | $34.34 | +0.50% | 18,664 |
| Oct 7, 2026 | $34.11 | $34.67 | $33.96 | $34.17 | -0.58% | 36,950 |
| Oct 6, 2026 | $34.45 | $34.68 | $34.15 | $34.37 | +0.12% | 10,987 |
| Oct 5, 2026 | $34.57 | $34.66 | $34.12 | $34.33 | +0.20% | 29,411 |
| Oct 2, 2026 | $34.13 | $34.75 | $33.88 | $34.26 | +1.06% | 43,385 |
| Oct 1, 2026 | $33.39 | $33.98 | $33.23 | $33.90 | +1.19% | 24,694 |
| Sep 30, 2026 | $33.55 | $33.55 | $33.08 | $33.50 | -0.48% | 27,034 |
| Sep 29, 2026 | $34.02 | $34.11 | $33.48 | $33.66 | -1.89% | 21,910 |
| Sep 28, 2026 | $34.38 | $34.57 | $34.00 | $34.31 | -0.44% | 24,388 |
| Sep 25, 2026 | $34.52 | $34.92 | $34.46 | $34.46 | -0.69% | 18,422 |
| Sep 24, 2026 | $34.52 | $35.00 | $34.27 | $34.70 | +0.35% | 45,848 |
| Sep 23, 2026 | $35.27 | $35.31 | $34.30 | $34.58 | -1.96% | 19,519 |
| Sep 22, 2026 | $35.52 | $35.70 | $34.94 | $35.27 | +0.20% | 76,871 |
| Sep 21, 2026 | $35.85 | $35.85 | $35.15 | $35.20 | -1.29% | 73,910 |
| Sep 18, 2026 | $35.33 | $35.66 | $34.74 | $35.66 | +0.20% | 116,318 |
| Sep 17, 2026 | $35.65 | $36.04 | $35.05 | $35.59 | +0.85% | 85,323 |
| Sep 16, 2026 | $36.25 | $36.33 | $34.96 | $35.29 | -2.03% | 97,745 |
| Sep 15, 2026 | $35.68 | $36.10 | $35.16 | $36.02 | +1.52% | 61,125 |
| Sep 14, 2026 | $35.83 | $36.27 | $34.96 | $35.48 | -0.64% | 31,265 |
| Sep 11, 2026 | $35.70 | $35.71 | $35.24 | $35.71 | +1.36% | 15,210 |
| Sep 10, 2026 | $34.82 | $35.32 | $34.82 | $35.23 | +0.48% | 19,243 |
| Sep 9, 2026 | $34.41 | $35.06 | $34.33 | $35.06 | +1.15% | 28,185 |
| Sep 8, 2026 | $35.28 | $35.41 | $34.39 | $34.66 | -2.78% | 31,733 |
| Sep 4, 2026 | $35.08 | $35.87 | $35.05 | $35.65 | +1.65% | 14,914 |
| Sep 3, 2026 | $34.83 | $35.33 | $34.12 | $35.07 | +0.95% | 20,423 |
| Sep 2, 2026 | $34.83 | $35.10 | $34.74 | $34.74 | +1.34% | 17,202 |
| Sep 1, 2026 | $34.32 | $34.37 | $34.05 | $34.28 | -0.32% | 12,345 |
| Aug 31, 2026 | $34.86 | $34.96 | $34.17 | $34.39 | -1.35% | 20,531 |
| Aug 28, 2026 | $35.01 | $35.46 | $34.69 | $34.86 | +0.66% | 17,184 |
| Aug 27, 2026 | $34.43 | $34.85 | $34.20 | $34.63 | -0.14% | 23,084 |
| Aug 26, 2026 | $35.27 | $35.27 | $34.18 | $34.68 | -1.87% | 38,995 |
| Aug 25, 2026 | $35.21 | $35.39 | $34.87 | $35.34 | +0.14% | 17,380 |
| Aug 24, 2026 | $34.80 | $35.53 | $34.50 | $35.29 | +1.41% | 37,906 |
| Aug 21, 2026 | $34.71 | $34.83 | $34.12 | $34.80 | +0.40% | 14,336 |
| Aug 20, 2026 | $34.07 | $35.02 | $33.98 | $34.66 | +0.84% | 28,286 |
| Aug 19, 2026 | $34.51 | $34.85 | $33.64 | $34.37 | +0.20% | 42,984 |
| Aug 18, 2026 | $34.26 | $34.38 | $33.66 | $34.30 | +0.15% | 24,619 |
| Aug 17, 2026 | $34.80 | $35.44 | $34.25 | $34.25 | -2.06% | 18,713 |
| Aug 14, 2026 | $35.00 | $35.03 | $34.83 | $34.97 | +0.03% | 10,658 |
| Aug 13, 2026 | $35.50 | $35.88 | $34.87 | $34.96 | -0.94% | 22,288 |
| Aug 12, 2026 | $35.00 | $35.41 | $34.75 | $35.29 | +1.32% | 33,539 |
| Aug 11, 2026 | $34.21 | $34.85 | $34.17 | $34.83 | +1.52% | 26,931 |
| Aug 10, 2026 | $34.26 | $34.68 | $33.97 | $34.31 | -0.75% | 41,447 |
| Aug 7, 2026 | $34.50 | $34.74 | $33.92 | $34.57 | +0.20% | 42,083 |
| Aug 6, 2026 | $35.20 | $35.20 | $33.73 | $34.50 | -1.15% | 50,668 |
| Aug 5, 2026 | $34.90 | $35.43 | $34.11 | $34.90 | +0.78% | 40,619 |
| Aug 4, 2026 | $34.49 | $34.88 | $34.06 | $34.63 | +1.26% | 20,810 |
| Aug 3, 2026 | $33.71 | $34.45 | $33.70 | $34.20 | +2.21% | 45,609 |
| Jul 31, 2026 | $33.38 | $33.93 | $32.91 | $33.46 | +0.06% | 45,812 |
| Jul 30, 2026 | $34.03 | $34.03 | $33.37 | $33.44 | -2.02% | 12,760 |
| Jul 29, 2026 | $33.69 | $34.13 | $33.62 | $34.13 | +0.86% | 20,144 |
| Jul 28, 2026 | $33.63 | $34.11 | $33.63 | $33.84 | +1.26% | 20,529 |
| Jul 27, 2026 | $33.20 | $34.08 | $33.04 | $33.42 | +1.27% | 27,036 |
| Jul 24, 2026 | $33.14 | $33.67 | $32.55 | $33.00 | +0.99% | 22,173 |
| Jul 23, 2026 | $32.04 | $33.05 | $32.00 | $32.68 | +0.23% | 91,679 |
| Jul 22, 2026 | $32.94 | $33.05 | $32.02 | $32.60 | -1.09% | 41,444 |
| Jul 21, 2026 | $32.23 | $33.48 | $32.20 | $32.96 | +1.48% | 58,387 |
| Jul 20, 2026 | $32.67 | $33.05 | $32.11 | $32.48 | -1.13% | 33,039 |
| Jul 17, 2026 | $33.10 | $33.40 | $32.31 | $32.85 | -1.94% | 25,288 |
| Jul 16, 2026 | $32.84 | $33.99 | $32.84 | $33.50 | +2.51% | 27,981 |
| Jul 15, 2026 | $32.43 | $33.03 | $32.07 | $32.68 | +0.96% | 20,163 |
| Jul 14, 2026 | $33.03 | $33.09 | $32.09 | $32.37 | -1.43% | 23,627 |
| Jul 13, 2026 | $32.45 | $33.17 | $31.93 | $32.84 | +2.40% | 39,103 |
| Jul 10, 2026 | $32.07 | $32.20 | $31.67 | $32.07 | +0.06% | 31,458 |
| Jul 9, 2026 | $31.60 | $32.45 | $31.58 | $32.05 | +1.07% | 33,633 |
| Jul 8, 2026 | $34.25 | $34.25 | $31.52 | $31.71 | -7.42% | 50,751 |
| Jul 7, 2026 | $34.94 | $36.02 | $34.24 | $34.25 | -0.72% | 66,826 |
| Jul 6, 2026 | $34.61 | $35.24 | $33.62 | $34.50 | -0.46% | 130,749 |
| Jul 2, 2026 | $34.56 | $34.66 | $33.13 | $34.66 | +1.17% | 50,678 |
| Jul 1, 2026 | $33.67 | $34.77 | $33.00 | $34.26 | +1.99% | 57,079 |
| Jun 30, 2026 | $32.88 | $33.92 | $32.50 | $33.59 | +1.48% | 48,013 |
| Jun 29, 2026 | $32.59 | $33.54 | $31.55 | $33.10 | +0.82% | 83,331 |
| Jun 26, 2026 | $30.55 | $32.91 | $30.20 | $32.83 | +7.82% | 301,751 |
| Jun 25, 2026 | $29.57 | $30.68 | $29.52 | $30.45 | +2.04% | 64,053 |
| Jun 24, 2026 | $28.66 | $30.16 | $28.66 | $29.84 | +3.94% | 61,301 |
| Jun 23, 2026 | $29.19 | $29.76 | $28.50 | $28.71 | -1.31% | 77,569 |
| Jun 22, 2026 | $29.24 | $29.99 | $29.00 | $29.09 | -1.12% | 102,578 |
| Jun 18, 2026 | $28.87 | $29.92 | $28.56 | $29.42 | +3.63% | 119,309 |
| Jun 17, 2026 | $29.20 | $29.84 | $28.12 | $28.39 | -1.53% | 77,143 |
| Jun 16, 2026 | $29.81 | $30.23 | $28.73 | $28.83 | -2.78% | 66,272 |
| Jun 15, 2026 | $30.07 | $30.43 | $26.94 | $29.66 | -1.71% | 31,658 |
| Jun 12, 2026 | $29.01 | $30.71 | $29.01 | $30.17 | +3.50% | 38,070 |
| Jun 11, 2026 | $29.10 | $29.40 | $28.58 | $29.15 | +0.99% | 42,038 |
| Jun 10, 2026 | $29.03 | $29.40 | $28.72 | $28.87 | +0.82% | 26,812 |
| Jun 9, 2026 | $28.37 | $29.06 | $28.31 | $28.63 | +1.49% | 30,953 |
| Jun 8, 2026 | $27.68 | $28.44 | $27.68 | $28.21 | +2.14% | 42,084 |
| Jun 5, 2026 | $26.84 | $28.00 | $26.50 | $27.62 | +2.45% | 34,881 |
| Jun 4, 2026 | $25.90 | $26.99 | $25.64 | $26.96 | +5.48% | 16,670 |
| Jun 3, 2026 | $25.64 | $25.90 | $25.54 | $25.56 | -1.31% | 20,091 |
| Jun 2, 2026 | $26.25 | $26.52 | $25.49 | $25.90 | -1.30% | 11,916 |
| Jun 1, 2026 | $25.34 | $26.60 | $25.34 | $26.24 | 0.00% | 15,987 |
| May 29, 2026 | $25.71 | $26.79 | $25.52 | $26.24 | +1.55% | 15,091 |
| May 28, 2026 | $25.38 | $25.84 | $25.20 | $25.84 | +2.34% | 10,716 |
| May 27, 2026 | $25.40 | $25.47 | $25.07 | $25.25 | 0.00% | 4,876 |
| May 26, 2026 | $25.13 | $25.32 | $24.85 | $25.25 | +0.72% | 13,825 |
| May 22, 2026 | $25.00 | $25.07 | $24.90 | $25.07 | +0.28% | 8,427 |
| May 21, 2026 | $24.99 | $25.04 | $24.80 | $25.00 | -0.32% | 9,360 |
| May 20, 2026 | $24.60 | $25.25 | $24.60 | $25.08 | +1.91% | 18,425 |
| May 19, 2026 | $24.80 | $25.48 | $23.82 | $24.61 | -0.77% | 9,374 |
| May 18, 2026 | $24.80 | $25.05 | $24.48 | $24.80 | 0.00% | 5,183 |
| May 15, 2026 | $24.80 | $24.99 | $24.64 | $24.80 | -0.60% | 8,213 |
| May 14, 2026 | $25.00 | $25.20 | $24.78 | $24.95 | +2.55% | 27,411 |
| May 13, 2026 | $23.72 | $24.50 | $23.72 | $24.33 | +1.37% | 9,475 |
| May 12, 2026 | $23.57 | $24.00 | $23.57 | $24.00 | +1.87% | 3,882 |
| May 11, 2026 | $24.08 | $24.08 | $23.56 | $23.56 | -1.26% | 6,507 |
| May 8, 2026 | $23.86 | $24.45 | $23.86 | $23.86 | -0.54% | 3,842 |
| May 7, 2026 | $24.00 | $24.00 | $23.86 | $23.99 | -0.12% | 5,316 |
| May 6, 2026 | $24.03 | $24.30 | $24.02 | $24.02 | +1.35% | 6,593 |
| May 5, 2026 | $23.60 | $23.95 | $23.52 | $23.70 | -0.42% | 12,109 |
| May 4, 2026 | $23.92 | $24.16 | $23.52 | $23.80 | -1.41% | 9,079 |
| May 1, 2026 | $24.37 | $24.37 | $24.14 | $24.14 | +0.37% | 2,690 |
| Apr 30, 2026 | $23.58 | $24.28 | $23.58 | $24.05 | +1.91% | 8,809 |
| Apr 29, 2026 | $24.60 | $24.74 | $23.50 | $23.60 | -4.07% | 29,513 |
| Apr 28, 2026 | $24.30 | $24.74 | $23.93 | $24.60 | +1.69% | 19,497 |
| Apr 27, 2026 | $23.28 | $24.19 | $23.28 | $24.19 | +3.24% | 21,887 |
| Apr 24, 2026 | $22.84 | $23.43 | $22.84 | $23.43 | +1.83% | 5,920 |
| Apr 23, 2026 | $22.98 | $23.01 | $22.72 | $23.01 | +1.14% | 3,455 |
| Apr 22, 2026 | $22.95 | $23.00 | $22.58 | $22.75 | -1.34% | 12,293 |
| Apr 21, 2026 | $23.38 | $23.44 | $23.00 | $23.06 | -1.75% | 10,566 |
| Apr 20, 2026 | $23.78 | $23.78 | $23.42 | $23.47 | -0.97% | 5,873 |
| Apr 17, 2026 | $23.82 | $24.35 | $23.14 | $23.70 | +1.07% | 9,277 |
| Apr 16, 2026 | $23.54 | $23.70 | $23.24 | $23.45 | -1.05% | 9,653 |
| Apr 15, 2026 | $24.35 | $24.35 | $23.62 | $23.70 | +0.94% | 4,676 |
| Apr 14, 2026 | $23.45 | $23.48 | $23.15 | $23.48 | -0.30% | 6,756 |
| Apr 13, 2026 | $23.17 | $23.78 | $23.14 | $23.55 | +1.07% | 12,400 |
| Apr 10, 2026 | $23.56 | $23.56 | $22.94 | $23.30 | 0.00% | 14,195 |
| Apr 9, 2026 | $23.85 | $24.00 | $23.17 | $23.30 | -2.31% | 21,152 |
| Apr 8, 2026 | $23.73 | $23.94 | $23.20 | $23.85 | +2.54% | 10,459 |
| Apr 7, 2026 | $23.61 | $23.61 | $22.70 | $23.26 | +1.93% | 10,227 |
| Apr 6, 2026 | $23.04 | $23.18 | $22.67 | $22.82 | -0.44% | 10,269 |
| Apr 2, 2026 | $22.64 | $22.92 | $22.64 | $22.92 | +1.64% | 7,686 |
| Apr 1, 2026 | $22.63 | $22.90 | $22.55 | $22.55 | +0.62% | 5,591 |
| Mar 31, 2026 | $23.09 | $23.17 | $22.41 | $22.41 | -1.75% | 16,750 |
| Mar 30, 2026 | $22.48 | $23.00 | $22.17 | $22.81 | +2.79% | 22,698 |
| Mar 27, 2026 | $22.44 | $22.56 | $22.03 | $22.19 | -1.16% | 10,223 |
| Mar 26, 2026 | $22.21 | $22.50 | $22.21 | $22.45 | +1.22% | 6,647 |
| Mar 25, 2026 | $22.77 | $22.84 | $21.91 | $22.18 | -0.54% | 10,890 |
| Mar 24, 2026 | $23.17 | $23.50 | $22.30 | $22.30 | -4.62% | 14,472 |
| Mar 23, 2026 | $23.44 | $23.94 | $23.03 | $23.38 | +2.10% | 14,700 |
| Mar 20, 2026 | $22.14 | $22.99 | $21.74 | $22.90 | +3.34% | 56,544 |
| Mar 19, 2026 | $21.71 | $22.21 | $21.71 | $22.16 | +1.89% | 19,529 |
| Mar 18, 2026 | $21.87 | $22.22 | $21.65 | $21.75 | +0.09% | 26,012 |
| Mar 17, 2026 | $21.86 | $22.08 | $21.73 | $21.73 | -0.55% | 11,413 |
| Mar 16, 2026 | $22.00 | $22.41 | $21.65 | $21.85 | -0.23% | 17,226 |
| Mar 13, 2026 | $22.24 | $22.29 | $21.80 | $21.90 | -0.54% | 11,480 |
| Mar 12, 2026 | $21.95 | $22.34 | $21.38 | $22.02 | -0.81% | 6,887 |
| Mar 11, 2026 | $22.05 | $22.20 | $21.90 | $22.20 | -0.22% | 7,052 |
| Mar 10, 2026 | $22.21 | $22.70 | $22.21 | $22.25 | -0.71% | 12,906 |
| Mar 9, 2026 | $22.21 | $22.43 | $22.00 | $22.41 | -0.04% | 12,331 |
| Mar 6, 2026 | $22.11 | $22.56 | $22.05 | $22.42 | +0.90% | 11,971 |
| Mar 5, 2026 | $22.55 | $22.67 | $22.22 | $22.22 | -2.93% | 7,752 |
| Mar 4, 2026 | $22.95 | $22.95 | $22.70 | $22.89 | +1.64% | 3,913 |
| Mar 3, 2026 | $22.27 | $22.54 | $22.05 | $22.52 | -0.84% | 6,915 |
| Mar 2, 2026 | $22.05 | $22.71 | $22.05 | $22.71 | +2.90% | 11,101 |
| Feb 27, 2026 | $22.64 | $23.33 | $22.07 | $22.07 | -4.04% | 25,359 |
| Feb 26, 2026 | $22.72 | $23.71 | $22.71 | $23.00 | +1.95% | 7,181 |
| Feb 25, 2026 | $22.51 | $22.56 | $22.31 | $22.56 | +0.31% | 3,554 |
| Feb 24, 2026 | $21.89 | $22.59 | $21.89 | $22.49 | +1.81% | 9,018 |
| Feb 23, 2026 | $22.58 | $22.58 | $22.09 | $22.09 | -3.33% | 9,942 |
| Feb 20, 2026 | $23.00 | $23.50 | $22.85 | $22.85 | -0.65% | 10,392 |
| Feb 19, 2026 | $22.97 | $23.25 | $22.56 | $23.00 | -1.12% | 8,011 |
| Feb 18, 2026 | $24.00 | $24.00 | $23.05 | $23.26 | -2.51% | 9,058 |
| Feb 17, 2026 | $24.99 | $24.99 | $21.64 | $23.86 | +0.34% | 8,980 |
| Feb 13, 2026 | $23.47 | $24.29 | $23.25 | $23.78 | +0.85% | 11,390 |
| Feb 12, 2026 | $24.42 | $24.42 | $23.49 | $23.58 | -0.97% | 9,493 |
| Feb 11, 2026 | $23.71 | $24.20 | $23.71 | $23.81 | -1.00% | 8,403 |
| Feb 10, 2026 | $24.20 | $24.74 | $24.05 | $24.05 | -0.58% | 8,203 |
| Feb 9, 2026 | $24.27 | $24.50 | $24.12 | $24.19 | -1.31% | 5,192 |
| Feb 6, 2026 | $25.00 | $25.06 | $24.51 | $24.51 | -0.53% | 27,872 |
| Feb 5, 2026 | $24.60 | $25.47 | $24.43 | $24.64 | +1.15% | 27,835 |
| Feb 4, 2026 | $24.37 | $24.50 | $24.10 | $24.36 | +1.33% | 4,926 |
| Feb 3, 2026 | $23.86 | $24.04 | $23.55 | $24.04 | +0.67% | 4,828 |
| Feb 2, 2026 | $23.68 | $24.00 | $23.66 | $23.88 | +1.88% | 13,037 |
| Jan 30, 2026 | $21.95 | $23.77 | $21.95 | $23.44 | +5.82% | 15,952 |
| Jan 29, 2026 | $22.10 | $22.44 | $21.90 | $22.15 | +1.14% | 19,009 |
| Jan 28, 2026 | $22.16 | $22.25 | $21.90 | $21.90 | -0.77% | 10,360 |
| Jan 27, 2026 | $22.32 | $22.34 | $22.07 | $22.07 | -1.69% | 3,807 |
| Jan 26, 2026 | $22.29 | $22.45 | $22.15 | $22.45 | +2.05% | 4,484 |
| Jan 23, 2026 | $22.70 | $23.09 | $21.92 | $22.00 | -2.70% | 17,827 |
| Jan 22, 2026 | $22.94 | $23.34 | $22.61 | $22.61 | -1.82% | 7,671 |
| Jan 21, 2026 | $22.71 | $23.08 | $22.70 | $23.03 | +4.63% | 11,527 |
| Jan 20, 2026 | $21.97 | $22.31 | $21.95 | $22.01 | -1.96% | 11,105 |
| Jan 16, 2026 | $22.68 | $23.26 | $22.39 | $22.45 | -1.19% | 10,313 |
| Jan 15, 2026 | $22.70 | $23.03 | $22.48 | $22.72 | +0.40% | 13,087 |
| Jan 14, 2026 | $22.20 | $22.63 | $22.15 | $22.63 | +2.12% | 8,658 |
| Jan 13, 2026 | $22.35 | $22.42 | $22.07 | $22.16 | -0.85% | 9,670 |
| Jan 12, 2026 | $22.02 | $22.35 | $21.79 | $22.35 | +0.49% | 15,265 |
| Jan 9, 2026 | $22.48 | $22.65 | $22.01 | $22.24 | -0.04% | 30,026 |
| Jan 8, 2026 | $21.60 | $22.66 | $21.60 | $22.25 | +2.49% | 17,059 |
| Jan 7, 2026 | $22.12 | $22.30 | $21.60 | $21.71 | -1.14% | 8,804 |
| Jan 6, 2026 | $22.17 | $22.29 | $21.60 | $21.96 | -1.66% | 8,493 |
| Jan 5, 2026 | $21.91 | $22.57 | $21.91 | $22.33 | +2.62% | 10,116 |
| Jan 2, 2026 | $22.25 | $22.39 | $21.50 | $21.76 | -2.11% | 15,162 |
| Dec 31, 2025 | $22.50 | $22.58 | $21.81 | $22.23 | -0.63% | 9,305 |
| Dec 30, 2025 | $22.34 | $22.55 | $22.33 | $22.37 | -0.36% | 3,447 |
| Dec 29, 2025 | $22.75 | $22.75 | $22.13 | $22.45 | -1.41% | 12,568 |
| Dec 26, 2025 | $22.92 | $22.92 | $22.71 | $22.77 | -0.31% | 3,583 |
| Dec 24, 2025 | $22.97 | $23.25 | $22.81 | $22.84 | -1.97% | 5,929 |
| Dec 23, 2025 | $23.50 | $23.87 | $22.81 | $23.30 | -0.72% | 18,606 |
| Dec 22, 2025 | $24.53 | $24.53 | $23.47 | $23.47 | -3.69% | 9,410 |
| Dec 19, 2025 | $24.69 | $25.02 | $24.31 | $24.37 | -1.38% | 28,457 |
| Dec 18, 2025 | $24.95 | $25.26 | $24.65 | $24.71 | -0.32% | 19,982 |
| Dec 17, 2025 | $25.54 | $25.54 | $24.36 | $24.79 | -1.35% | 30,421 |
| Dec 16, 2025 | $24.45 | $25.30 | $24.02 | $25.13 | +3.97% | 25,762 |
| Dec 15, 2025 | $24.86 | $24.86 | $24.11 | $24.17 | -1.79% | 20,149 |
| Dec 12, 2025 | $24.36 | $24.89 | $24.12 | $24.61 | -0.44% | 15,819 |
| Dec 11, 2025 | $24.46 | $25.10 | $24.44 | $24.72 | -0.48% | 13,955 |
| Dec 10, 2025 | $23.31 | $25.00 | $23.31 | $24.84 | +4.59% | 34,400 |
| Dec 9, 2025 | $23.20 | $24.05 | $23.07 | $23.75 | +2.33% | 12,206 |
| Dec 8, 2025 | $22.96 | $23.40 | $22.96 | $23.21 | +1.18% | 5,835 |
| Dec 5, 2025 | $23.13 | $23.13 | $22.68 | $22.94 | -0.91% | 11,131 |
| Dec 4, 2025 | $23.06 | $23.31 | $22.62 | $23.15 | +0.65% | 24,839 |
| Dec 3, 2025 | $22.40 | $23.44 | $22.40 | $23.00 | +3.60% | 14,771 |
| Dec 2, 2025 | $22.92 | $22.92 | $22.20 | $22.20 | -2.20% | 13,416 |
| Dec 1, 2025 | $22.45 | $23.42 | $22.45 | $22.70 | -0.44% | 29,616 |
| Nov 28, 2025 | $22.85 | $22.88 | $22.39 | $22.80 | +0.93% | 3,790 |
| Nov 26, 2025 | $22.68 | $22.96 | $22.35 | $22.59 | -1.61% | 9,676 |
| Nov 25, 2025 | $22.20 | $22.96 | $22.01 | $22.96 | +4.17% | 9,357 |
| Nov 24, 2025 | $22.51 | $22.82 | $21.94 | $22.04 | -4.01% | 22,815 |
| Nov 21, 2025 | $21.74 | $22.96 | $21.51 | $22.96 | +6.25% | 15,414 |
| Nov 20, 2025 | $22.15 | $22.30 | $21.53 | $21.61 | -2.13% | 8,893 |
| Nov 19, 2025 | $21.95 | $22.29 | $21.94 | $22.08 | +0.59% | 9,176 |
| Nov 18, 2025 | $21.85 | $22.20 | $21.80 | $21.95 | +1.25% | 12,153 |
| Nov 17, 2025 | $22.03 | $22.13 | $21.65 | $21.68 | -2.30% | 7,037 |
| Nov 14, 2025 | $22.04 | $22.39 | $21.96 | $22.19 | +0.18% | 7,691 |
| Nov 13, 2025 | $22.76 | $22.76 | $22.05 | $22.15 | -0.81% | 5,169 |
| Nov 12, 2025 | $22.53 | $22.79 | $22.33 | $22.33 | -2.32% | 5,186 |
| Nov 11, 2025 | $22.46 | $22.94 | $22.35 | $22.86 | +1.69% | 10,549 |
| Nov 10, 2025 | $22.50 | $22.56 | $22.48 | $22.48 | +0.13% | 3,429 |
| Nov 7, 2025 | $22.36 | $22.53 | $22.05 | $22.45 | +0.40% | 10,334 |
| Nov 6, 2025 | $22.31 | $22.36 | $22.25 | $22.36 | -1.76% | 6,716 |
| Nov 5, 2025 | $22.57 | $22.81 | $22.18 | $22.76 | +2.52% | 10,038 |
| Nov 4, 2025 | $22.02 | $22.43 | $21.79 | $22.20 | -0.27% | 8,112 |
| Nov 3, 2025 | $21.95 | $22.26 | $21.78 | $22.26 | +1.41% | 10,248 |
| Oct 31, 2025 | $22.03 | $22.29 | $21.75 | $21.95 | +0.14% | 11,546 |
| Oct 30, 2025 | $21.75 | $22.50 | $21.75 | $21.92 | +0.50% | 12,807 |
| Oct 29, 2025 | $22.79 | $22.82 | $21.80 | $21.81 | -3.28% | 12,142 |
| Oct 28, 2025 | $22.91 | $22.96 | $22.46 | $22.55 | -1.27% | 9,954 |
| Oct 27, 2025 | $22.98 | $23.27 | $22.65 | $22.84 | -0.04% | 10,940 |
| Oct 24, 2025 | $22.26 | $23.13 | $22.26 | $22.85 | +5.25% | 14,305 |
| Oct 23, 2025 | $22.45 | $22.70 | $21.71 | $21.71 | -3.30% | 5,987 |
| Oct 22, 2025 | $22.48 | $22.48 | $21.99 | $22.45 | +1.17% | 7,759 |
| Oct 21, 2025 | $22.58 | $22.60 | $21.63 | $22.19 | -1.07% | 8,246 |
| Oct 20, 2025 | $22.18 | $24.46 | $22.18 | $22.43 | – | 8,728 |
Seasonality
GCBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | 3.3% | -2.0% | 0.3% | 5.2% | 5.4% | 2.2% | 0.7% | 0.4% | 0.8% | 6.7% | -1.9% |
| Months up | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.4% | -5.4% | 1.5% | 7.3% | 9.5% | 28.0% | -0.4% | 3.1% | -2.6% | 6.7% | ||
| 2025 | -4.4% | -1.9% | -6.9% | -7.7% | -2.1% | 2.4% | 6.6% | 1.7% | -5.8% | -2.9% | 4.3% | -2.5% |
| 2024 | -11.3% | 14.6% | 0.8% | 2.2% | 7.1% | 7.3% | 7.5% | -5.7% | -9.4% | -9.4% | 8.9% | -8.9% |
| 2023 | -14.8% | 15.3% | -19.4% | -9.4% | 30.7% | 11.4% | 15.6% | -16.2% | -16.5% | -1.5% | 6.3% | 12.4% |
| 2022 | 2.8% | 8.2% | 9.7% | 16.8% | 7.5% | -19.1% | 1.3% | 16.3% | 7.7% | 16.3% | 14.7% | -24.7% |
| 2021 | -6.9% | 1.3% | 4.6% | 1.6% | 13.3% | -1.9% | 10.0% | 2.0% | 15.3% | -6.0% | -0.3% | 8.7% |
| 2020 | 1.4% | -7.0% | -13.6% | -10.1% | 5.5% | 1.2% | -3.5% | 9.6% | -7.5% | 4.0% | 12.3% | 1.1% |
| 2019 | -2.1% | 3.7% | -3.6% | 1.8% | -5.1% | 0.6% | -5.7% | -2.7% | 1.9% | 1.5% | 4.4% | -0.5% |
| 2018 | 8.6% | 3.3% | 0.7% | -5.6% | -12.7% | 12.4% | 0.0% | 3.4% | -8.2% | -0.1% | 6.3% | -8.4% |
| 2017 | -3.9% | 0.7% | 5.9% | 6.0% | -1.4% | 11.9% | -9.9% | -4.3% | 28.7% | -0.5% | 3.2% | 6.0% |