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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $35.59 | $36.30 | $34.78 | $35.76 | +0.42% | 128,503 |
| Oct 19, 2026 | $34.54 | $37.25 | $33.89 | $35.61 | +3.28% | 141,980 |
| Oct 12, 2026 | $33.99 | $34.76 | $33.66 | $34.48 | +2.47% | 94,770 |
| Oct 5, 2026 | $34.57 | $34.76 | $33.45 | $33.65 | -1.78% | 113,458 |
| Sep 28, 2026 | $34.38 | $34.75 | $33.08 | $34.26 | -0.58% | 141,411 |
| Sep 21, 2026 | $35.85 | $35.85 | $34.27 | $34.46 | -3.37% | 234,570 |
| Sep 14, 2026 | $35.83 | $36.33 | $34.74 | $35.66 | -0.14% | 391,776 |
| Sep 8, 2026 | $35.28 | $35.71 | $34.33 | $35.71 | +0.17% | 94,371 |
| Aug 31, 2026 | $34.86 | $35.87 | $34.05 | $35.65 | +2.27% | 85,415 |
| Aug 24, 2026 | $34.80 | $35.53 | $34.18 | $34.86 | +0.17% | 134,549 |
| Aug 17, 2026 | $34.80 | $35.44 | $33.64 | $34.80 | -0.49% | 128,938 |
| Aug 10, 2026 | $34.26 | $35.88 | $33.97 | $34.97 | +1.16% | 134,863 |
| Aug 3, 2026 | $33.71 | $35.43 | $33.70 | $34.57 | +3.32% | 199,789 |
| Jul 27, 2026 | $33.20 | $34.13 | $32.91 | $33.46 | +1.39% | 126,281 |
| Jul 20, 2026 | $32.67 | $33.67 | $32.00 | $33.00 | +0.46% | 246,722 |
| Jul 13, 2026 | $32.45 | $33.99 | $31.93 | $32.85 | +2.43% | 136,162 |
| Jul 6, 2026 | $34.61 | $36.02 | $31.52 | $32.07 | -7.47% | 313,417 |
| Jun 29, 2026 | $32.59 | $34.77 | $31.55 | $34.66 | +5.57% | 239,101 |
| Jun 22, 2026 | $29.24 | $32.91 | $28.50 | $32.83 | +11.59% | 607,252 |
| Jun 15, 2026 | $30.07 | $30.43 | $26.94 | $29.42 | -2.49% | 294,382 |
| Jun 8, 2026 | $27.68 | $30.71 | $27.68 | $30.17 | +9.23% | 179,957 |
| Jun 1, 2026 | $25.34 | $28.00 | $25.34 | $27.62 | +5.26% | 99,545 |
| May 26, 2026 | $25.13 | $26.79 | $24.85 | $26.24 | +4.67% | 44,508 |
| May 18, 2026 | $24.80 | $25.48 | $23.82 | $25.07 | +1.09% | 50,769 |
| May 11, 2026 | $24.08 | $25.20 | $23.56 | $24.80 | +3.94% | 55,488 |
| May 4, 2026 | $23.92 | $24.45 | $23.52 | $23.86 | -1.16% | 36,939 |
| Apr 27, 2026 | $23.28 | $24.74 | $23.28 | $24.14 | +3.03% | 82,396 |
| Apr 20, 2026 | $23.78 | $23.78 | $22.58 | $23.43 | -1.14% | 38,107 |
| Apr 13, 2026 | $23.17 | $24.35 | $23.14 | $23.70 | +1.72% | 42,762 |
| Apr 6, 2026 | $23.04 | $24.00 | $22.67 | $23.30 | +1.66% | 66,302 |
| Mar 30, 2026 | $22.48 | $23.17 | $22.17 | $22.92 | +3.29% | 52,725 |
| Mar 23, 2026 | $23.44 | $23.94 | $21.91 | $22.19 | -3.10% | 56,932 |
| Mar 16, 2026 | $22.00 | $22.99 | $21.65 | $22.90 | +4.57% | 130,724 |
| Mar 9, 2026 | $22.21 | $22.70 | $21.38 | $21.90 | -2.32% | 50,656 |
| Mar 2, 2026 | $22.05 | $22.95 | $22.05 | $22.42 | +1.59% | 41,652 |
| Feb 23, 2026 | $22.58 | $23.71 | $21.89 | $22.07 | -3.41% | 55,054 |
| Feb 17, 2026 | $24.99 | $24.99 | $21.64 | $22.85 | -3.91% | 36,441 |
| Feb 9, 2026 | $24.27 | $24.74 | $23.25 | $23.78 | -2.98% | 42,681 |
| Feb 2, 2026 | $23.68 | $25.47 | $23.55 | $24.51 | +4.56% | 78,498 |
| Jan 26, 2026 | $22.29 | $23.77 | $21.90 | $23.44 | +6.55% | 53,612 |
| Jan 20, 2026 | $21.97 | $23.34 | $21.92 | $22.00 | -2.00% | 48,130 |
| Jan 12, 2026 | $22.02 | $23.26 | $21.79 | $22.45 | +0.94% | 56,993 |
| Jan 5, 2026 | $21.91 | $22.66 | $21.60 | $22.24 | +2.21% | 74,498 |
| Dec 29, 2025 | $22.75 | $22.75 | $21.50 | $21.76 | -4.44% | 40,482 |
| Dec 22, 2025 | $24.53 | $24.53 | $22.71 | $22.77 | -6.57% | 37,528 |
| Dec 15, 2025 | $24.86 | $25.54 | $24.02 | $24.37 | -0.98% | 124,771 |
| Dec 8, 2025 | $22.96 | $25.10 | $22.96 | $24.61 | +7.28% | 82,215 |
| Dec 1, 2025 | $22.45 | $23.44 | $22.20 | $22.94 | +0.61% | 93,773 |
| Nov 24, 2025 | $22.51 | $22.96 | $21.94 | $22.80 | -0.70% | 45,638 |
| Nov 17, 2025 | $22.03 | $22.96 | $21.51 | $22.96 | +3.47% | 52,673 |
| Nov 10, 2025 | $22.50 | $22.94 | $21.96 | $22.19 | -1.16% | 32,024 |
| Nov 3, 2025 | $21.95 | $22.81 | $21.78 | $22.45 | +2.28% | 45,448 |
| Oct 27, 2025 | $22.98 | $23.27 | $21.75 | $21.95 | -3.94% | 57,389 |
| Oct 20, 2025 | $22.18 | $24.46 | $21.63 | $22.85 | +4.43% | 45,025 |
| Oct 13, 2025 | $22.01 | $23.22 | $21.25 | $21.88 | +1.77% | 71,022 |
| Oct 6, 2025 | $22.46 | $23.37 | $21.50 | $21.50 | -2.45% | 85,313 |
| Sep 29, 2025 | $23.00 | $23.00 | $21.41 | $22.04 | -3.84% | 128,747 |
| Sep 22, 2025 | $23.53 | $23.87 | $22.55 | $22.92 | -4.46% | 40,456 |
| Sep 15, 2025 | $23.89 | $24.73 | $23.14 | $23.99 | +0.42% | 66,708 |
| Sep 8, 2025 | $23.30 | $24.33 | $22.48 | $23.89 | +2.53% | 88,979 |
| Sep 2, 2025 | $24.11 | $24.28 | $22.80 | $23.30 | -2.88% | 35,166 |
| Aug 25, 2025 | $24.32 | $24.41 | $23.69 | $23.99 | -2.99% | 43,396 |
| Aug 18, 2025 | $23.54 | $25.20 | $22.99 | $24.73 | +4.13% | 41,425 |
| Aug 11, 2025 | $23.12 | $25.00 | $23.01 | $23.75 | +3.26% | 69,059 |
| Aug 4, 2025 | $23.54 | $23.97 | $22.58 | $23.00 | -0.30% | 60,823 |
| Jul 28, 2025 | $24.96 | $25.17 | $23.01 | $23.07 | -8.16% | 98,644 |
| Jul 21, 2025 | $25.29 | $26.04 | $24.92 | $25.12 | -0.36% | 77,209 |
| Jul 14, 2025 | $24.98 | $26.03 | $24.45 | $25.21 | +1.57% | 209,795 |
| Jul 7, 2025 | $24.65 | $25.08 | $23.25 | $24.82 | -0.04% | 286,370 |
| Jun 30, 2025 | $23.00 | $25.33 | $22.10 | $24.83 | +8.29% | 165,319 |
| Jun 23, 2025 | $21.84 | $23.49 | $21.84 | $22.93 | +4.42% | 162,794 |
| Jun 16, 2025 | $21.61 | $22.75 | $21.32 | $21.96 | +2.09% | 98,132 |
| Jun 9, 2025 | $21.72 | $22.99 | $21.39 | $21.51 | -1.33% | 90,438 |
| Jun 2, 2025 | $21.57 | $22.15 | $21.16 | $21.80 | +0.51% | 86,233 |
| May 27, 2025 | $22.31 | $22.64 | $21.34 | $21.69 | -1.50% | 205,129 |
| May 19, 2025 | $23.09 | $24.00 | $21.53 | $22.02 | -5.53% | 95,776 |
| May 12, 2025 | $23.29 | $24.04 | $22.62 | $23.31 | +3.92% | 144,759 |
| May 5, 2025 | $22.70 | $23.00 | $21.88 | $22.43 | -1.49% | 98,447 |
| Apr 28, 2025 | $22.08 | $23.04 | $21.42 | $22.77 | +3.10% | 103,576 |
| Apr 21, 2025 | $21.26 | $22.35 | $20.62 | $22.09 | +3.15% | 173,010 |
| Apr 14, 2025 | $22.08 | $23.13 | $21.12 | $21.41 | -0.83% | 100,897 |
| Apr 7, 2025 | $20.00 | $23.34 | $20.00 | $21.59 | -2.13% | 178,126 |
| Mar 31, 2025 | $24.13 | $24.24 | $21.08 | $22.06 | -9.11% | 299,635 |
| Mar 24, 2025 | $22.75 | $24.68 | $21.75 | $24.27 | +7.87% | 912,705 |
| Mar 17, 2025 | $24.18 | $24.46 | $22.35 | $22.50 | -5.06% | 361,294 |
| Mar 10, 2025 | $25.94 | $26.21 | $23.70 | $23.70 | -9.09% | 112,773 |
| Mar 3, 2025 | $26.21 | $26.85 | $25.51 | $26.07 | +0.66% | 137,206 |
| Feb 24, 2025 | $27.16 | $27.41 | $25.76 | $25.90 | -4.74% | 94,662 |
| Feb 18, 2025 | $27.28 | $27.62 | $26.50 | $27.19 | -0.77% | 73,314 |
| Feb 10, 2025 | $27.00 | $27.52 | $26.43 | $27.40 | +3.01% | 71,586 |
| Feb 3, 2025 | $25.83 | $27.30 | $25.67 | $26.60 | +0.38% | 96,269 |
| Jan 27, 2025 | $26.34 | $27.50 | $25.91 | $26.50 | +0.38% | 123,068 |
| Jan 21, 2025 | $27.00 | $27.38 | $25.25 | $26.40 | -2.04% | 142,851 |
| Jan 13, 2025 | $25.91 | $27.46 | $25.90 | $26.95 | +3.42% | 87,512 |
| Jan 6, 2025 | $27.35 | $27.83 | $25.39 | $26.06 | -4.26% | 153,343 |
| Dec 30, 2024 | $27.85 | $28.27 | $26.65 | $27.22 | -2.44% | 118,421 |
| Dec 23, 2024 | $29.97 | $30.00 | $27.41 | $27.90 | -6.66% | 78,947 |
| Dec 16, 2024 | $31.06 | $31.83 | $29.25 | $29.89 | -4.69% | 110,881 |
| Dec 9, 2024 | $30.62 | $31.83 | $30.05 | $31.36 | +2.55% | 91,789 |
| Dec 2, 2024 | $30.28 | $30.58 | $28.91 | $30.58 | +0.53% | 178,854 |
| Nov 25, 2024 | $31.75 | $32.55 | $30.03 | $30.42 | -3.70% | 72,184 |
| Nov 18, 2024 | $33.42 | $33.42 | $30.75 | $31.59 | -5.28% | 79,021 |
| Nov 11, 2024 | $34.14 | $35.00 | $33.05 | $33.35 | -0.74% | 67,252 |
| Nov 4, 2024 | $28.17 | $35.34 | $27.51 | $33.60 | +20.21% | 175,875 |
| Oct 28, 2024 | $28.64 | $29.32 | $27.53 | $27.95 | -0.92% | 37,148 |
| Oct 21, 2024 | $30.16 | $30.16 | $27.55 | $28.21 | -5.59% | 40,850 |
| Oct 14, 2024 | $29.36 | $30.32 | $29.32 | $29.88 | +2.50% | 65,302 |
| Oct 7, 2024 | $28.90 | $29.46 | $28.81 | $29.15 | -0.41% | 37,076 |
| Sep 30, 2024 | $30.81 | $31.16 | $28.10 | $29.27 | -3.97% | 47,351 |
| Sep 23, 2024 | $30.71 | $31.01 | $30.15 | $30.48 | -0.81% | 55,326 |
| Sep 16, 2024 | $30.38 | $32.90 | $30.18 | $30.73 | +0.49% | 91,534 |
| Sep 9, 2024 | $30.75 | $31.40 | $30.04 | $30.58 | +0.03% | 71,171 |
| Sep 3, 2024 | $33.79 | $33.79 | $30.46 | $30.57 | -10.33% | 54,753 |
| Aug 26, 2024 | $33.07 | $34.99 | $31.15 | $34.09 | +4.25% | 79,097 |
| Aug 19, 2024 | $31.34 | $33.49 | $30.61 | $32.70 | +4.37% | 97,552 |
| Aug 12, 2024 | $30.76 | $33.01 | $30.00 | $31.33 | +1.65% | 48,856 |
| Aug 5, 2024 | $31.00 | $32.31 | $30.25 | $30.82 | -4.52% | 82,231 |
| Jul 29, 2024 | $36.85 | $37.25 | $31.42 | $32.28 | -11.95% | 119,538 |
| Jul 22, 2024 | $34.36 | $37.23 | $33.40 | $36.66 | +8.43% | 149,125 |
| Jul 15, 2024 | $32.35 | $37.12 | $32.35 | $33.81 | +5.52% | 158,815 |
| Jul 8, 2024 | $30.70 | $32.32 | $29.40 | $32.04 | +5.60% | 216,913 |
| Jul 1, 2024 | $33.36 | $33.42 | $30.00 | $30.34 | -10.00% | 79,149 |
| Jun 24, 2024 | $31.20 | $33.97 | $30.21 | $33.71 | +7.84% | 235,803 |
| Jun 17, 2024 | $29.45 | $31.34 | $29.40 | $31.26 | +5.86% | 115,101 |
| Jun 10, 2024 | $30.78 | $32.24 | $29.00 | $29.53 | -4.19% | 128,550 |
| Jun 3, 2024 | $31.22 | $31.50 | $29.98 | $30.82 | -1.94% | 140,475 |
| May 28, 2024 | $32.34 | $32.90 | $30.33 | $31.43 | -1.78% | 249,634 |
| May 20, 2024 | $32.04 | $33.32 | $30.36 | $32.00 | -0.68% | 108,687 |
| May 13, 2024 | $29.56 | $32.96 | $29.00 | $32.22 | +9.15% | 125,460 |
| May 6, 2024 | $31.41 | $32.51 | $28.56 | $29.52 | -4.96% | 108,793 |
| Apr 29, 2024 | $30.00 | $31.76 | $28.23 | $31.06 | +3.57% | 79,597 |
| Apr 22, 2024 | $28.94 | $30.00 | $28.14 | $29.99 | +4.86% | 58,988 |
| Apr 15, 2024 | $26.85 | $28.67 | $26.41 | $28.60 | +7.64% | 68,643 |
| Apr 8, 2024 | $26.23 | $27.86 | $25.32 | $26.57 | +1.45% | 57,096 |
| Apr 1, 2024 | $28.21 | $28.34 | $25.51 | $26.19 | -9.03% | 33,811 |
| Mar 25, 2024 | $27.06 | $29.30 | $26.43 | $28.79 | +4.01% | 31,930 |
| Mar 18, 2024 | $26.81 | $28.99 | $26.00 | $27.68 | +3.40% | 46,778 |
| Mar 11, 2024 | $27.60 | $30.42 | $26.77 | $26.77 | -6.23% | 68,973 |
| Mar 4, 2024 | $28.26 | $29.05 | $27.00 | $28.55 | +3.82% | 22,551 |
| Feb 26, 2024 | $27.42 | $29.72 | $27.42 | $27.50 | +2.57% | 58,110 |
| Feb 20, 2024 | $32.26 | $32.26 | $26.81 | $26.81 | -18.51% | 49,853 |
| Feb 12, 2024 | $29.18 | $34.00 | $28.54 | $32.90 | +17.96% | 92,135 |
| Feb 5, 2024 | $25.02 | $28.44 | $24.10 | $27.89 | +10.41% | 41,055 |
| Jan 29, 2024 | $29.63 | $29.90 | $25.00 | $25.26 | -13.02% | 51,626 |
| Jan 22, 2024 | $28.58 | $30.08 | $27.23 | $29.04 | +2.58% | 27,725 |
| Jan 16, 2024 | $27.01 | $28.31 | $26.37 | $28.31 | +4.12% | 20,622 |
| Jan 8, 2024 | $26.96 | $27.63 | $26.18 | $27.19 | -0.69% | 32,997 |
| Jan 2, 2024 | $27.60 | $28.32 | $26.05 | $27.38 | -2.91% | 53,013 |
| Dec 26, 2023 | $30.42 | $31.72 | $27.95 | $28.20 | -8.02% | 71,328 |
| Dec 18, 2023 | $25.70 | $31.00 | $25.70 | $30.66 | +19.16% | 114,072 |
| Dec 11, 2023 | $24.15 | $25.98 | $23.63 | $25.73 | +2.88% | 193,750 |
| Dec 4, 2023 | $25.45 | $26.00 | $24.50 | $25.01 | -1.54% | 78,005 |
| Nov 27, 2023 | $24.95 | $26.26 | $23.51 | $25.40 | +3.00% | 71,094 |
| Nov 20, 2023 | $25.71 | $27.00 | $24.01 | $24.66 | -5.19% | 30,903 |
| Nov 13, 2023 | $24.42 | $26.50 | $24.18 | $26.01 | +6.21% | 70,267 |
| Nov 6, 2023 | $25.43 | $25.92 | $24.21 | $24.49 | -2.93% | 39,458 |
| Oct 30, 2023 | $23.10 | $26.12 | $22.87 | $25.23 | +12.48% | 45,317 |
| Oct 23, 2023 | $23.15 | $23.82 | $22.34 | $22.43 | -2.73% | 49,295 |
| Oct 16, 2023 | $24.00 | $25.00 | $22.50 | $23.06 | -4.51% | 63,678 |
| Oct 9, 2023 | $24.00 | $24.90 | $23.14 | $24.15 | +0.67% | 27,225 |
| Oct 2, 2023 | $23.50 | $24.76 | $23.09 | $23.99 | -0.25% | 38,884 |
| Sep 25, 2023 | $24.94 | $25.26 | $23.46 | $24.05 | -3.76% | 72,493 |
| Sep 18, 2023 | $26.70 | $26.70 | $23.16 | $24.99 | -6.33% | 74,040 |
| Sep 11, 2023 | $29.25 | $29.88 | $26.12 | $26.68 | -9.56% | 60,801 |
| Sep 5, 2023 | $28.53 | $29.63 | $28.30 | $29.50 | +2.64% | 44,255 |
| Aug 28, 2023 | $30.02 | $31.00 | $28.53 | $28.74 | -6.54% | 158,358 |
| Aug 21, 2023 | $31.50 | $32.10 | $30.05 | $30.75 | -4.80% | 50,720 |
| Aug 14, 2023 | $36.00 | $36.78 | $32.05 | $32.30 | -10.00% | 89,403 |
| Aug 7, 2023 | $34.83 | $35.95 | $33.71 | $35.89 | +4.91% | 58,503 |
| Jul 31, 2023 | $34.26 | $35.00 | $32.95 | $34.21 | -0.84% | 30,835 |
| Jul 24, 2023 | $31.20 | $34.50 | $30.93 | $34.50 | +8.56% | 34,221 |
| Jul 17, 2023 | $29.40 | $32.50 | $29.40 | $31.78 | +11.47% | 48,135 |
| Jul 10, 2023 | $27.74 | $29.64 | $27.21 | $28.51 | +2.08% | 46,017 |
| Jul 3, 2023 | $29.53 | $29.53 | $26.65 | $27.93 | -6.28% | 37,640 |
| Jun 26, 2023 | $29.15 | $31.42 | $29.15 | $29.80 | +1.19% | 65,844 |
| Jun 20, 2023 | $30.85 | $30.85 | $27.84 | $29.45 | -4.32% | 188,657 |
| Jun 12, 2023 | $31.39 | $32.74 | $28.73 | $30.78 | -1.22% | 97,444 |
| Jun 5, 2023 | $26.99 | $31.40 | $25.53 | $31.16 | +15.41% | 106,124 |
| May 30, 2023 | $27.03 | $27.55 | $25.11 | $27.00 | -0.44% | 70,188 |
| May 22, 2023 | $21.10 | $27.79 | $20.90 | $27.12 | +30.51% | 67,584 |
| May 15, 2023 | $18.60 | $21.46 | $18.42 | $20.78 | +12.14% | 57,340 |
| May 8, 2023 | $20.51 | $20.51 | $17.67 | $18.53 | +0.16% | 42,997 |
| May 1, 2023 | $20.76 | $20.90 | $17.50 | $18.50 | -9.98% | 125,887 |
| Apr 24, 2023 | $20.60 | $21.26 | $20.23 | $20.55 | +0.20% | 33,355 |
| Apr 17, 2023 | $20.76 | $21.68 | $20.50 | $20.51 | -1.87% | 42,250 |
| Apr 10, 2023 | $21.75 | $22.59 | $20.82 | $20.90 | -5.00% | 76,324 |
| Apr 3, 2023 | $23.71 | $23.71 | $21.50 | $22.00 | -3.00% | 46,058 |
| Mar 27, 2023 | $24.72 | $25.59 | $22.20 | $22.68 | -5.18% | 75,793 |
| Mar 20, 2023 | $24.33 | $25.37 | $22.15 | $23.92 | -0.95% | 132,208 |
| Mar 13, 2023 | $24.53 | $25.92 | $23.89 | $24.15 | -3.38% | 325,250 |
| Mar 6, 2023 | $27.94 | $28.54 | $24.28 | $25.00 | -11.37% | 143,284 |
| Feb 27, 2023 | $28.15 | $29.08 | $26.52 | $28.20 | +1.71% | 91,690 |
| Feb 21, 2023 | $26.50 | $28.04 | $26.50 | $27.73 | +4.15% | 91,120 |
| Feb 13, 2023 | $24.12 | $26.75 | $24.12 | $26.62 | +9.30% | 100,254 |
| Feb 6, 2023 | $26.34 | $26.57 | $24.00 | $24.36 | -8.59% | 196,198 |
| Jan 30, 2023 | $23.95 | $26.73 | $23.69 | $26.65 | +11.02% | 109,072 |
| Jan 23, 2023 | $24.80 | $24.90 | $23.00 | $24.00 | -3.81% | 156,262 |
| Jan 17, 2023 | $27.25 | $27.25 | $24.52 | $24.95 | -7.59% | 121,854 |
| Jan 9, 2023 | $27.04 | $28.24 | $26.00 | $27.00 | -0.70% | 47,600 |
| Jan 3, 2023 | $28.73 | $30.23 | $26.20 | $27.19 | -5.29% | 90,952 |
| Dec 27, 2022 | $32.60 | $32.60 | $27.07 | $28.71 | -12.20% | 192,632 |
| Dec 19, 2022 | $33.37 | $35.25 | $32.57 | $32.70 | -4.80% | 67,232 |
| Dec 12, 2022 | $36.69 | $36.69 | $32.71 | $34.35 | -5.85% | 124,982 |
| Dec 5, 2022 | $37.61 | $37.93 | $36.25 | $36.49 | -3.45% | 59,186 |
| Nov 28, 2022 | $37.50 | $38.14 | $36.20 | $37.79 | +0.96% | 111,148 |
| Nov 21, 2022 | $36.75 | $44.90 | $35.58 | $37.43 | +2.77% | 87,652 |
| Nov 14, 2022 | $34.86 | $36.68 | $34.45 | $36.42 | +4.43% | 128,702 |
| Nov 7, 2022 | $34.31 | $35.00 | $33.32 | $34.88 | +1.45% | 80,470 |
| Oct 31, 2022 | $33.99 | $34.38 | $31.17 | $34.38 | +1.16% | 102,402 |
| Oct 24, 2022 | $30.58 | $34.56 | $30.43 | $33.98 | +9.63% | 176,374 |
| Oct 17, 2022 | $29.03 | $31.00 | $29.03 | $31.00 | +7.08% | 91,952 |
| Oct 10, 2022 | $29.25 | $30.00 | $28.00 | $28.95 | +2.42% | 95,442 |
| Oct 3, 2022 | $28.68 | $29.50 | $27.93 | $28.26 | -1.31% | 62,042 |
| Sep 26, 2022 | $29.51 | $30.50 | $28.64 | $28.64 | -4.31% | 97,244 |
| Sep 19, 2022 | $29.66 | $30.48 | $29.07 | $29.93 | -0.53% | 75,720 |
| Sep 12, 2022 | $27.54 | $30.28 | $27.54 | $30.09 | +9.60% | 226,732 |
| Sep 6, 2022 | $26.73 | $28.13 | $26.64 | $27.45 | +2.03% | 90,174 |
| Aug 29, 2022 | $26.27 | $27.13 | $25.82 | $26.91 | +3.38% | 104,150 |
| Aug 22, 2022 | $24.87 | $27.30 | $24.37 | $26.03 | +3.07% | 113,732 |
| Aug 15, 2022 | $25.55 | $26.50 | $25.11 | $25.25 | -0.10% | 95,904 |
| Aug 8, 2022 | $24.03 | $26.98 | $23.84 | $25.28 | +4.33% | 278,924 |
| Aug 1, 2022 | $23.06 | $24.74 | $22.47 | $24.23 | +5.62% | 117,820 |
| Jul 25, 2022 | $23.34 | $24.98 | $22.90 | $22.94 | -2.76% | 277,100 |
| Jul 18, 2022 | $22.55 | $25.26 | $22.48 | $23.59 | +5.17% | 307,918 |
| Jul 11, 2022 | $25.64 | $25.81 | $22.03 | $22.43 | -11.68% | 178,852 |
| Jul 5, 2022 | $22.94 | $25.49 | $22.94 | $25.39 | +8.69% | 106,360 |
| Jun 27, 2022 | $22.67 | $23.97 | $22.15 | $23.36 | +5.44% | 266,780 |
| Jun 21, 2022 | $25.81 | $25.93 | $21.90 | $22.16 | -14.38% | 893,738 |
| Jun 13, 2022 | $22.50 | $26.00 | $21.61 | $25.88 | +14.49% | 304,484 |
| Jun 6, 2022 | $26.61 | $26.61 | $22.37 | $22.60 | -14.85% | 252,800 |
| May 31, 2022 | $27.87 | $28.00 | $26.18 | $26.54 | -4.81% | 183,080 |
| May 23, 2022 | $26.48 | $27.98 | $25.30 | $27.88 | +6.62% | 212,616 |
| May 16, 2022 | $25.73 | $26.50 | $25.02 | $26.15 | +2.49% | 112,396 |
| May 9, 2022 | $25.13 | $26.48 | $24.01 | $25.52 | -1.16% | 174,140 |
| May 2, 2022 | $26.31 | $26.58 | $24.60 | $25.82 | -1.11% | 124,730 |
| Apr 25, 2022 | $25.50 | $27.94 | $24.32 | $26.11 | +5.07% | 330,186 |
| Apr 18, 2022 | $24.61 | $25.99 | $24.37 | $24.85 | -1.60% | 180,696 |
| Apr 11, 2022 | $24.12 | $25.94 | $23.85 | $25.25 | +3.15% | 139,422 |
| Apr 4, 2022 | $23.31 | $25.05 | $23.31 | $24.48 | +4.17% | 106,434 |
| Mar 28, 2022 | $25.32 | $25.59 | $22.00 | $23.50 | -7.68% | 230,610 |
| Mar 21, 2022 | $24.50 | $26.00 | $23.59 | $25.46 | +3.90% | 322,182 |
| Mar 14, 2022 | $21.43 | $24.50 | $21.37 | $24.50 | +14.33% | 246,960 |
| Mar 7, 2022 | $20.33 | $21.61 | $20.33 | $21.43 | +4.54% | 179,640 |
| Feb 28, 2022 | $19.96 | $20.96 | $19.84 | $20.50 | +2.53% | 121,750 |
| Feb 22, 2022 | $19.26 | $20.23 | $19.23 | $20.00 | +3.44% | 99,428 |
| Feb 14, 2022 | $19.50 | $19.96 | $19.22 | $19.33 | -1.15% | 92,302 |
| Feb 7, 2022 | $19.25 | $19.94 | $18.52 | $19.56 | +1.58% | 71,690 |
| Jan 31, 2022 | $18.75 | $19.75 | $18.37 | $19.25 | +2.67% | 44,440 |
| Jan 24, 2022 | $18.55 | $18.75 | $18.13 | $18.75 | +1.21% | 38,704 |
| Jan 18, 2022 | $18.38 | $18.76 | $18.20 | $18.53 | +0.44% | 51,000 |
| Jan 10, 2022 | $18.26 | $18.83 | $18.05 | $18.44 | +0.65% | 33,236 |
| Jan 3, 2022 | $18.05 | $18.74 | $17.50 | $18.33 | -0.27% | 53,810 |
| Dec 27, 2021 | $17.44 | $18.75 | $17.24 | $18.38 | +6.49% | 35,028 |
| Dec 20, 2021 | $16.70 | $18.07 | $16.70 | $17.26 | +1.92% | 61,210 |
| Dec 13, 2021 | $16.73 | $17.00 | $16.64 | $16.93 | -0.12% | 29,420 |
| Dec 6, 2021 | $17.85 | $18.00 | $16.51 | $16.95 | -3.69% | 70,766 |
| Nov 29, 2021 | $16.87 | $18.62 | $16.60 | $17.60 | +2.62% | 45,310 |
| Nov 22, 2021 | $17.42 | $17.42 | $16.51 | $17.15 | -0.58% | 13,276 |
| Nov 15, 2021 | $17.02 | $17.65 | $16.67 | $17.25 | +0.15% | 21,962 |
| Nov 8, 2021 | $17.35 | $17.95 | $17.08 | $17.23 | -2.55% | 25,776 |
| Nov 1, 2021 | $17.02 | $18.30 | $17.00 | $17.68 | +3.85% | 20,630 |
| Oct 25, 2021 | $16.88 | $17.16 | $16.65 | $17.02 | +1.61% | 23,552 |
| Oct 18, 2021 | $16.91 | $17.15 | $16.63 | $16.75 | -0.24% | 17,216 |
| Oct 11, 2021 | $17.45 | $17.45 | $16.79 | $16.79 | -0.50% | 14,708 |
| Oct 4, 2021 | $17.91 | $17.95 | $16.63 | $16.88 | -6.22% | 36,254 |
| Sep 27, 2021 | $18.27 | $18.49 | $17.32 | $18.00 | -1.84% | 33,236 |
| Sep 20, 2021 | $17.22 | $19.13 | $17.22 | $18.33 | +3.31% | 67,434 |
| Sep 13, 2021 | $16.04 | $17.75 | $16.04 | $17.75 | +10.25% | 73,196 |
| Sep 7, 2021 | $15.83 | $16.10 | $15.78 | $16.10 | +0.59% | 13,406 |
| Aug 30, 2021 | $15.40 | $16.00 | $15.35 | $16.00 | +4.27% | 135,944 |
| Aug 23, 2021 | $14.94 | $15.72 | $14.61 | $15.35 | +2.30% | 79,568 |
| Aug 16, 2021 | $15.22 | $15.68 | $14.58 | $15.00 | -2.57% | 42,448 |
| Aug 9, 2021 | $15.35 | $16.00 | $14.92 | $15.40 | -0.03% | 31,456 |
| Aug 2, 2021 | $15.75 | $15.89 | $15.20 | $15.40 | -0.42% | 37,430 |
| Jul 26, 2021 | $15.61 | $15.97 | $15.18 | $15.47 | -0.23% | 101,246 |
| Jul 19, 2021 | $14.34 | $15.50 | $14.03 | $15.50 | +7.60% | 84,076 |
| Jul 12, 2021 | $14.01 | $14.73 | $13.95 | $14.41 | +2.75% | 80,566 |
| Jul 6, 2021 | $14.57 | $14.67 | $13.62 | $14.02 | -4.59% | 58,870 |
| Jun 28, 2021 | $14.17 | $14.82 | $13.93 | $14.70 | +3.12% | 190,880 |
| Jun 21, 2021 | $14.00 | $14.63 | $13.57 | $14.25 | +4.13% | 955,090 |
| Jun 14, 2021 | $14.01 | $14.57 | $13.51 | $13.69 | -4.13% | 128,376 |
| Jun 7, 2021 | $15.75 | $16.20 | $13.74 | $14.28 | -7.90% | 60,168 |
| Jun 1, 2021 | $14.53 | $15.60 | $14.46 | $15.50 | +8.16% | 73,676 |
| May 24, 2021 | $13.43 | $14.53 | $13.21 | $14.33 | +8.68% | 99,228 |
| May 17, 2021 | $12.81 | $13.23 | $12.77 | $13.19 | +1.97% | 106,626 |
| May 10, 2021 | $13.27 | $13.42 | $12.74 | $12.93 | -0.08% | 85,700 |
| May 3, 2021 | $12.80 | $13.01 | $12.63 | $12.94 | +1.85% | 104,918 |
| Apr 26, 2021 | $13.23 | $13.23 | $12.66 | $12.71 | -0.31% | 59,624 |
| Apr 19, 2021 | $12.63 | $13.60 | $12.50 | $12.75 | +1.55% | 64,512 |
| Apr 12, 2021 | $12.52 | $13.48 | $12.52 | $12.55 | +1.01% | 41,966 |
| Apr 5, 2021 | $12.50 | $12.94 | $12.38 | $12.43 | -1.51% | 45,220 |
| Mar 29, 2021 | $12.37 | $12.62 | $12.15 | $12.62 | +3.27% | 35,054 |
| Mar 22, 2021 | $12.87 | $12.87 | $12.12 | $12.22 | -6.07% | 55,036 |
| Mar 15, 2021 | $13.79 | $14.09 | $12.51 | $13.01 | -5.93% | 88,940 |
| Mar 8, 2021 | $12.78 | $14.70 | $12.75 | $13.83 | +8.77% | 115,082 |
| Mar 1, 2021 | $12.10 | $12.75 | $12.00 | $12.71 | +6.32% | 48,946 |
| Feb 22, 2021 | $12.20 | $12.40 | $11.96 | $11.96 | -2.25% | 37,290 |
| Feb 16, 2021 | $11.98 | $12.39 | $11.95 | $12.23 | +1.62% | 27,602 |
| Feb 8, 2021 | $12.31 | $12.54 | $12.04 | $12.04 | -2.55% | 39,472 |
| Feb 1, 2021 | $11.84 | $12.85 | $11.83 | $12.35 | +4.13% | 39,666 |
| Jan 25, 2021 | $12.90 | $13.05 | $11.54 | $11.86 | -8.38% | 75,382 |
| Jan 19, 2021 | $12.83 | $13.00 | $12.50 | $12.95 | +0.70% | 57,494 |
| Jan 11, 2021 | $12.90 | $13.34 | $12.58 | $12.86 | +0.86% | 22,930 |
| Jan 4, 2021 | $12.88 | $13.35 | $12.27 | $12.75 | 0.00% | 49,282 |
| Dec 28, 2020 | $13.25 | $13.43 | $12.70 | $12.75 | -1.89% | 16,518 |
| Dec 21, 2020 | $13.10 | $13.30 | $12.90 | $12.99 | -0.12% | 15,990 |
| Dec 14, 2020 | $13.98 | $14.00 | $12.93 | $13.01 | -5.21% | 56,940 |
| Dec 7, 2020 | $12.62 | $13.98 | $12.60 | $13.72 | +8.89% | 44,006 |
| Nov 30, 2020 | $12.72 | $12.93 | $12.46 | $12.60 | -0.04% | 24,404 |
| Nov 23, 2020 | $12.50 | $13.03 | $12.21 | $12.61 | +0.60% | 33,712 |
| Nov 16, 2020 | $12.53 | $13.65 | $12.34 | $12.53 | +2.70% | 33,110 |
| Nov 9, 2020 | $11.99 | $13.49 | $11.98 | $12.20 | +8.93% | 47,460 |
| Nov 2, 2020 | $11.38 | $11.78 | $11.09 | $11.20 | -0.67% | 31,708 |
| Oct 26, 2020 | $11.51 | $11.64 | $11.27 | $11.28 | -2.21% | 34,580 |
| Oct 19, 2020 | $11.39 | $11.95 | $11.21 | $11.53 | +3.13% | 41,040 |
| Oct 12, 2020 | $11.14 | $11.60 | $10.95 | $11.18 | 0.00% | 49,954 |
| Oct 5, 2020 | $11.10 | $11.49 | $10.93 | $11.18 | +3.66% | 26,906 |
| Sep 28, 2020 | $11.00 | $11.00 | $10.75 | $10.79 | -0.83% | 38,772 |
| Sep 21, 2020 | $10.99 | $11.50 | $10.81 | $10.88 | -1.36% | 34,798 |
| Sep 14, 2020 | $10.91 | $11.47 | $10.81 | $11.03 | +1.99% | 51,932 |
| Sep 8, 2020 | $11.28 | $11.28 | $10.81 | $10.81 | -6.04% | 23,308 |
| Aug 31, 2020 | $11.95 | $11.95 | $11.13 | $11.51 | -3.68% | 27,868 |
| Aug 24, 2020 | $11.08 | $11.95 | $11.08 | $11.95 | +6.70% | 25,378 |
| Aug 17, 2020 | $10.81 | $11.20 | $10.81 | $11.20 | +2.94% | 14,070 |
| Aug 10, 2020 | $11.23 | $11.30 | $10.83 | $10.88 | -2.95% | 21,874 |
| Aug 3, 2020 | $10.94 | $11.21 | $10.58 | $11.21 | +4.09% | 17,890 |
| Jul 27, 2020 | $10.95 | $11.35 | $10.65 | $10.77 | +1.22% | 11,630 |
| Jul 20, 2020 | $11.25 | $11.77 | $10.64 | $10.64 | -3.10% | 45,212 |
| Jul 13, 2020 | $10.90 | $11.25 | $10.13 | $10.98 | +0.37% | 43,194 |
| Jul 6, 2020 | $11.49 | $11.50 | $10.14 | $10.94 | -4.91% | 27,246 |
| Jun 29, 2020 | $11.02 | $11.50 | $10.14 | $11.50 | +2.72% | 34,962 |
| Jun 22, 2020 | $11.03 | $11.62 | $10.25 | $11.20 | +1.59% | 131,486 |
| Jun 15, 2020 | $10.74 | $11.95 | $10.71 | $11.02 | -5.16% | 53,282 |
| Jun 8, 2020 | $11.28 | $11.62 | $10.15 | $11.62 | -1.23% | 43,758 |
| Jun 1, 2020 | $11.27 | $11.94 | $10.06 | $11.77 | +6.81% | 46,744 |
| May 26, 2020 | $11.10 | $11.89 | $11.01 | $11.02 | +0.23% | 27,390 |
| May 18, 2020 | $10.76 | $11.20 | $10.55 | $10.99 | +6.23% | 25,498 |
| May 11, 2020 | $11.40 | $11.50 | $10.00 | $10.35 | -10.90% | 42,534 |
| May 4, 2020 | $10.46 | $12.05 | $10.41 | $11.61 | +9.22% | 44,874 |
| Apr 27, 2020 | $11.00 | $11.86 | $10.01 | $10.63 | +1.29% | 57,328 |
| Apr 20, 2020 | $10.63 | $12.02 | $10.00 | $10.50 | -0.05% | 39,672 |
| Apr 13, 2020 | $13.38 | $13.38 | $9.39 | $10.50 | -23.22% | 86,872 |
| Apr 6, 2020 | $11.21 | $14.78 | $11.13 | $13.68 | +18.30% | 38,286 |
| Mar 30, 2020 | $12.00 | $13.56 | $10.51 | $11.56 | -0.77% | 63,800 |
| Mar 23, 2020 | $12.51 | $13.16 | $10.20 | $11.65 | -10.38% | 45,818 |
| Mar 16, 2020 | $10.50 | $15.13 | $10.50 | $13.00 | +25.66% | 156,478 |
| Mar 9, 2020 | $13.50 | $13.50 | $7.51 | $10.35 | -23.37% | 129,900 |
| Mar 2, 2020 | $13.51 | $13.99 | $13.50 | $13.50 | -0.18% | 46,192 |
| Feb 24, 2020 | $14.25 | $14.44 | $13.53 | $13.53 | -5.22% | 63,720 |
| Feb 18, 2020 | $14.44 | $14.55 | $14.27 | $14.27 | -1.55% | 11,192 |
| Feb 10, 2020 | $14.55 | $14.75 | $14.47 | $14.50 | -0.51% | 22,548 |
| Feb 3, 2020 | $14.68 | $14.80 | $14.57 | $14.57 | -0.17% | 16,128 |
| Jan 27, 2020 | $14.58 | $14.83 | $14.58 | $14.60 | +0.14% | 17,952 |
| Jan 21, 2020 | $14.75 | $14.88 | $14.58 | $14.58 | 0.00% | 13,206 |
| Jan 13, 2020 | $14.47 | $14.75 | $14.47 | $14.58 | +0.59% | 18,576 |
| Jan 6, 2020 | $14.65 | $14.75 | $14.34 | $14.49 | +0.24% | 17,872 |
| Dec 30, 2019 | $14.64 | $14.75 | $14.33 | $14.46 | -0.76% | 14,760 |
| Dec 23, 2019 | $14.38 | $14.65 | $14.28 | $14.57 | +2.57% | 16,226 |
| Dec 16, 2019 | $14.35 | $14.65 | $14.20 | $14.20 | -0.39% | 35,548 |
| Dec 9, 2019 | $13.87 | $14.62 | $13.87 | $14.26 | +1.06% | 20,592 |
| Dec 2, 2019 | $14.40 | $14.50 | $14.11 | $14.11 | -2.46% | 25,606 |
| Nov 25, 2019 | $13.99 | $14.50 | $13.84 | $14.46 | +4.71% | 16,440 |
| Nov 18, 2019 | $13.95 | $14.00 | $13.73 | $13.81 | +0.07% | 33,046 |
| Nov 11, 2019 | $13.65 | $13.93 | $13.33 | $13.80 | +0.80% | 14,722 |
| Nov 4, 2019 | $14.00 | $14.00 | $13.36 | $13.69 | -1.83% | 41,728 |
| Oct 28, 2019 | $13.50 | $14.00 | $13.20 | $13.95 | +5.25% | 22,352 |
| Oct 21, 2019 | $13.80 | $14.00 | $13.10 | $13.25 | -4.02% | 24,866 |
| Oct 14, 2019 | $13.77 | $14.00 | $13.77 | $13.81 | -0.14% | 12,992 |
| Oct 7, 2019 | $13.80 | $13.99 | $13.79 | $13.83 | -0.72% | 10,278 |
| Sep 30, 2019 | $13.75 | $13.98 | $13.65 | $13.93 | +1.24% | 18,044 |
| Sep 23, 2019 | $13.86 | $14.00 | $13.70 | $13.76 | -1.75% | 22,286 |
| Sep 16, 2019 | $13.78 | $14.00 | $13.70 | $14.00 | +1.63% | 60,712 |
| Sep 9, 2019 | $13.21 | $14.00 | $13.21 | $13.78 | +3.57% | 57,154 |
| Sep 3, 2019 | $13.14 | $13.63 | $13.12 | $13.30 | -1.12% | 25,562 |
| Aug 26, 2019 | $13.40 | $13.55 | $13.02 | $13.45 | +0.37% | 46,388 |
| Aug 19, 2019 | $13.48 | $13.88 | $13.26 | $13.40 | -1.40% | 35,762 |
| Aug 12, 2019 | $13.37 | $13.98 | $13.23 | $13.59 | +1.61% | 45,842 |
| Aug 5, 2019 | $13.55 | $13.74 | $13.25 | $13.38 | -1.65% | 37,678 |
| Jul 29, 2019 | $13.40 | $14.00 | $13.40 | $13.60 | +0.22% | 32,874 |
| Jul 22, 2019 | $14.00 | $14.00 | $13.10 | $13.57 | -3.04% | 45,696 |
| Jul 15, 2019 | $14.39 | $14.39 | $13.88 | $14.00 | -1.76% | 28,474 |
| Jul 8, 2019 | $14.40 | $14.66 | $14.25 | $14.25 | -1.08% | 22,930 |
| Jul 1, 2019 | $14.67 | $14.75 | $14.38 | $14.40 | -2.11% | 23,250 |
| Jun 24, 2019 | $14.85 | $14.85 | $14.25 | $14.71 | +0.07% | 108,528 |
| Jun 17, 2019 | $14.85 | $15.00 | $14.56 | $14.70 | +0.27% | 25,202 |
| Jun 10, 2019 | $14.74 | $15.00 | $14.50 | $14.66 | +1.03% | 23,768 |
| Jun 3, 2019 | $14.68 | $14.75 | $14.50 | $14.51 | -0.79% | 30,628 |
| May 28, 2019 | $15.01 | $15.01 | $14.63 | $14.63 | -2.99% | 15,078 |
| May 20, 2019 | $15.10 | $15.28 | $14.78 | $15.08 | +0.84% | 44,088 |
| May 13, 2019 | $15.29 | $15.40 | $14.95 | $14.95 | -2.70% | 18,238 |
| May 6, 2019 | $15.38 | $15.63 | $15.26 | $15.37 | -1.63% | 22,792 |
| Apr 29, 2019 | $15.10 | $15.63 | $15.10 | $15.62 | +3.48% | 21,854 |
| Apr 22, 2019 | $15.00 | $15.29 | $14.66 | $15.10 | +0.67% | 26,992 |
| Apr 15, 2019 | $14.79 | $15.23 | $14.68 | $15.00 | +0.71% | 14,234 |
| Apr 8, 2019 | $15.05 | $15.16 | $14.49 | $14.89 | -2.20% | 31,634 |
| Apr 1, 2019 | $15.25 | $15.25 | $15.00 | $15.23 | +0.30% | 14,694 |
| Mar 25, 2019 | $15.33 | $15.63 | $15.18 | $15.18 | -0.46% | 13,110 |
| Mar 18, 2019 | $15.74 | $15.74 | $15.25 | $15.25 | -3.02% | 16,522 |
| Mar 11, 2019 | $15.71 | $16.00 | $15.40 | $15.73 | +3.11% | 36,292 |
| Mar 4, 2019 | $15.61 | $15.89 | $15.25 | $15.25 | -3.15% | 18,328 |
| Feb 25, 2019 | $15.88 | $16.22 | $15.69 | $15.75 | -1.58% | 23,408 |
| Feb 19, 2019 | $15.50 | $16.00 | $15.18 | $16.00 | +2.04% | 20,390 |
| Feb 11, 2019 | $16.10 | $17.13 | $15.64 | $15.68 | -3.00% | 14,738 |
| Feb 4, 2019 | $15.33 | $16.17 | $15.33 | $16.17 | +5.41% | 9,324 |
| Jan 28, 2019 | $15.43 | $15.50 | $15.20 | $15.34 | -0.39% | 34,972 |
| Jan 22, 2019 | $15.13 | $15.50 | $15.00 | $15.40 | +1.79% | 16,792 |
| Jan 14, 2019 | $15.25 | $15.50 | $15.00 | $15.13 | -1.40% | 16,598 |
| Jan 7, 2019 | $15.50 | $15.50 | $15.25 | $15.34 | -1.86% | 17,250 |
| Dec 31, 2018 | $15.72 | $16.20 | $15.26 | $15.63 | 0.00% | 20,086 |
| Dec 24, 2018 | $15.94 | $16.25 | $15.25 | $15.63 | -2.37% | 35,178 |
| Dec 17, 2018 | $16.32 | $16.40 | $15.55 | $16.01 | -1.51% | 63,328 |
| Dec 10, 2018 | $16.01 | $16.50 | $16.00 | $16.26 | +1.50% | 19,304 |
| Dec 3, 2018 | $17.05 | $17.05 | $15.88 | $16.02 | -5.74% | 20,732 |
| Nov 26, 2018 | $16.71 | $17.34 | $16.28 | $16.99 | +1.83% | 23,210 |
| Nov 19, 2018 | $15.90 | $16.69 | $15.71 | $16.69 | +5.37% | 22,066 |
| Nov 12, 2018 | $15.98 | $16.25 | $15.79 | $15.84 | -0.09% | 94,662 |
| Nov 5, 2018 | $16.25 | $16.69 | $15.61 | $15.85 | -1.46% | 11,030 |
| Oct 29, 2018 | $15.74 | $16.39 | $15.74 | $16.09 | -0.46% | 15,820 |
| Oct 22, 2018 | $15.77 | $16.75 | $15.27 | $16.16 | +4.26% | 37,748 |
| Oct 15, 2018 | $15.45 | $15.76 | $15.39 | $15.50 | -0.32% | 22,032 |
| Oct 8, 2018 | $16.32 | $16.35 | $15.50 | $15.55 | -2.87% | 27,444 |
| Oct 1, 2018 | $16.07 | $16.15 | $15.56 | $16.01 | -0.25% | 15,166 |
| Sep 24, 2018 | $16.90 | $16.90 | $15.63 | $16.05 | -4.89% | 36,944 |
| Sep 17, 2018 | $16.88 | $17.25 | $16.23 | $16.88 | -1.03% | 41,754 |
| Sep 10, 2018 | $17.23 | $17.50 | $16.95 | $17.05 | -0.15% | 18,188 |
| Sep 4, 2018 | $17.33 | $17.48 | $17.08 | $17.08 | -2.29% | 9,162 |
| Aug 27, 2018 | $17.25 | $17.50 | $17.08 | $17.48 | +1.30% | 15,420 |
| Aug 20, 2018 | $17.50 | $17.50 | $17.02 | $17.25 | +0.29% | 35,964 |
| Aug 13, 2018 | $17.23 | $17.50 | $16.89 | $17.20 | -0.29% | 19,224 |
| Aug 6, 2018 | $17.05 | $17.50 | $17.00 | $17.25 | -1.00% | 15,550 |
| Jul 30, 2018 | $17.05 | $17.43 | $16.69 | $17.43 | +3.41% | 21,704 |
| Jul 23, 2018 | $17.48 | $17.50 | $16.85 | $16.85 | -0.30% | 15,078 |
| Jul 16, 2018 | $16.78 | $17.25 | $15.40 | $16.90 | +0.75% | 29,128 |
| Jul 9, 2018 | $17.15 | $17.38 | $16.30 | $16.78 | -2.75% | 20,560 |
| Jul 2, 2018 | $17.25 | $17.50 | $17.13 | $17.25 | +1.77% | 17,078 |
| Jun 25, 2018 | $16.00 | $17.35 | $15.25 | $16.95 | +5.61% | 55,268 |
| Jun 18, 2018 | $14.90 | $16.05 | $14.43 | $16.05 | +8.08% | 139,544 |
| Jun 11, 2018 | $15.35 | $15.35 | $14.50 | $14.85 | -0.83% | 23,668 |
| Jun 4, 2018 | $15.45 | $15.45 | $14.75 | $14.98 | -0.50% | 16,390 |
| May 29, 2018 | $15.28 | $15.50 | $14.98 | $15.05 | -1.47% | 35,716 |
| May 21, 2018 | $15.50 | $15.75 | $14.83 | $15.28 | -0.97% | 56,534 |
| May 14, 2018 | $15.65 | $15.75 | $15.30 | $15.43 | -1.75% | 29,002 |
| May 7, 2018 | $17.33 | $17.33 | $15.28 | $15.70 | -8.99% | 50,896 |
| Apr 30, 2018 | $17.15 | $17.50 | $17.15 | $17.25 | +0.58% | 9,790 |
| Apr 23, 2018 | $17.40 | $17.50 | $17.03 | $17.15 | -1.44% | 8,128 |
| Apr 16, 2018 | $18.28 | $18.33 | $16.83 | $17.40 | -5.31% | 16,946 |
| Apr 9, 2018 | $18.40 | $18.55 | $17.78 | $18.38 | +0.96% | 16,424 |
| Apr 2, 2018 | $18.28 | $18.53 | $17.75 | $18.20 | -0.82% | 39,228 |
| Mar 26, 2018 | $18.63 | $18.73 | $17.40 | $18.35 | -0.14% | 21,112 |
| Mar 19, 2018 | $19.00 | $19.00 | $18.38 | $18.38 | -1.08% | 23,644 |
| Mar 12, 2018 | $18.30 | $18.85 | $18.23 | $18.58 | +1.23% | 56,216 |
| Mar 5, 2018 | $18.43 | $18.70 | $18.18 | $18.35 | +0.82% | 36,890 |
| Feb 26, 2018 | $17.10 | $18.50 | $17.04 | $18.20 | +5.81% | 47,778 |
| Feb 20, 2018 | $17.53 | $17.70 | $17.00 | $17.20 | -2.96% | 9,608 |
| Feb 12, 2018 | $17.70 | $17.95 | $17.50 | $17.73 | +0.42% | 20,750 |
| Feb 5, 2018 | $18.03 | $18.20 | $17.10 | $17.65 | -1.26% | 39,942 |
| Jan 29, 2018 | $18.38 | $18.38 | $15.75 | $17.88 | -2.26% | 29,374 |
| Jan 22, 2018 | $18.25 | $18.43 | $18.10 | $18.29 | +0.34% | 46,032 |
| Jan 16, 2018 | $18.05 | $18.48 | $17.78 | $18.23 | +1.25% | 25,286 |
| Jan 8, 2018 | $16.25 | $18.35 | $16.25 | $18.00 | +10.77% | 38,504 |
| Jan 2, 2018 | $16.50 | $16.50 | $16.11 | $16.25 | -0.31% | 17,134 |
| Dec 26, 2017 | $17.60 | $17.60 | $15.65 | $16.30 | -3.83% | 40,900 |
| Dec 18, 2017 | $16.83 | $17.85 | $16.55 | $16.95 | +0.89% | 36,698 |
| Dec 11, 2017 | $16.20 | $16.98 | $16.03 | $16.80 | +3.70% | 46,876 |
| Dec 4, 2017 | $15.50 | $16.65 | $15.50 | $16.20 | +4.85% | 35,008 |
| Nov 27, 2017 | $14.70 | $15.50 | $14.65 | $15.45 | +3.17% | 26,072 |
| Nov 20, 2017 | $14.63 | $15.00 | $14.50 | $14.98 | +1.01% | 13,864 |
| Nov 13, 2017 | $14.78 | $15.00 | $14.33 | $14.83 | +0.34% | 8,408 |
| Nov 6, 2017 | $15.00 | $15.20 | $14.55 | $14.78 | -1.17% | 28,610 |
| Oct 30, 2017 | $15.35 | $15.40 | $14.53 | $14.95 | -2.76% | 25,790 |
| Oct 23, 2017 | $15.60 | $15.88 | $15.23 | $15.38 | -2.38% | 30,088 |
| Oct 16, 2017 | $15.88 | $15.88 | $15.25 | $15.75 | +2.94% | 28,288 |
| Oct 9, 2017 | $15.43 | $16.10 | $15.08 | $15.30 | -1.29% | 30,182 |
| Oct 2, 2017 | $15.13 | $15.75 | $15.13 | $15.50 | +3.16% | 28,832 |
| Sep 25, 2017 | $14.28 | $15.23 | $14.24 | $15.03 | +4.70% | 38,128 |
| Sep 18, 2017 | $14.45 | $14.48 | $14.15 | $14.35 | -1.03% | 32,212 |
| Sep 11, 2017 | $12.73 | $15.08 | $12.68 | $14.50 | +15.81% | 137,210 |
| Sep 5, 2017 | $11.53 | $12.63 | $11.53 | $12.52 | +4.34% | 22,096 |
| Aug 28, 2017 | $11.50 | $12.00 | $11.18 | $12.00 | +4.58% | 48,220 |
| Aug 21, 2017 | $12.00 | $12.00 | $11.08 | $11.48 | -5.36% | 33,616 |
| Aug 14, 2017 | $12.48 | $12.48 | $12.10 | $12.13 | 0.00% | 28,670 |
| Aug 7, 2017 | $12.45 | $12.55 | $12.13 | $12.13 | -2.61% | 25,708 |
| Jul 31, 2017 | $12.45 | $12.55 | $12.25 | $12.45 | 0.00% | 21,030 |
| Jul 24, 2017 | $12.73 | $12.88 | $12.45 | $12.45 | -1.39% | 26,294 |
| Jul 17, 2017 | $12.83 | $13.15 | $12.60 | $12.63 | -2.32% | 23,122 |
| Jul 10, 2017 | $13.35 | $13.55 | $12.63 | $12.93 | -3.90% | 33,902 |
| Jul 3, 2017 | $13.60 | $13.60 | $12.85 | $13.45 | -1.10% | 10,254 |
| Jun 26, 2017 | $13.20 | $14.00 | $12.17 | $13.60 | -0.73% | 33,782 |
| Jun 19, 2017 | $13.75 | $14.40 | $11.58 | $13.70 | +1.86% | 236,942 |
| Jun 12, 2017 | $13.75 | $14.50 | $12.85 | $13.45 | -1.47% | 45,266 |
| Jun 5, 2017 | $11.30 | $14.25 | $11.30 | $13.65 | +10.30% | 23,644 |
| May 30, 2017 | $12.05 | $12.38 | $11.50 | $12.38 | +3.99% | 25,170 |
| May 22, 2017 | $11.97 | $12.13 | $11.37 | $11.90 | +0.21% | 11,276 |
| May 15, 2017 | $12.25 | $12.38 | $11.60 | $11.88 | +1.28% | 17,088 |
| May 8, 2017 | $11.80 | $11.88 | $11.33 | $11.73 | -1.26% | 12,948 |
| May 1, 2017 | $12.37 | $12.37 | $11.83 | $11.88 | -4.04% | 21,018 |
| Apr 24, 2017 | $12.55 | $12.63 | $11.85 | $12.38 | -2.17% | 19,166 |
| Apr 17, 2017 | $11.50 | $12.65 | $11.35 | $12.65 | +13.45% | 20,904 |
| Apr 10, 2017 | $11.65 | $11.70 | $11.15 | $11.15 | -4.50% | 7,718 |
| Apr 3, 2017 | $11.60 | $11.68 | $11.28 | $11.68 | 0.00% | 28,720 |
| Mar 27, 2017 | $11.53 | $11.68 | $11.35 | $11.68 | +1.52% | 20,590 |
| Mar 20, 2017 | $11.45 | $11.75 | $11.04 | $11.50 | -0.22% | 67,424 |
| Mar 13, 2017 | $10.88 | $11.53 | $10.88 | $11.53 | +5.98% | 185,712 |
| Mar 6, 2017 | $10.84 | $11.30 | $10.80 | $10.88 | -2.90% | 53,852 |
| Feb 27, 2017 | $10.99 | $11.30 | $10.77 | $11.20 | +0.45% | 37,494 |
| Feb 21, 2017 | $11.33 | $11.73 | $11.13 | $11.15 | -5.31% | 28,652 |
| Feb 13, 2017 | $11.33 | $11.88 | $11.23 | $11.78 | +4.43% | 64,068 |
| Feb 6, 2017 | $11.20 | $11.50 | $11.06 | $11.28 | -1.74% | 23,680 |
| Jan 30, 2017 | $10.25 | $11.50 | $10.25 | $11.48 | +9.81% | 22,778 |
| Jan 23, 2017 | $10.28 | $10.80 | $10.25 | $10.45 | +1.95% | 9,354 |
| Jan 17, 2017 | $11.03 | $11.50 | $10.25 | $10.25 | -10.68% | 26,176 |
| Jan 9, 2017 | $11.68 | $11.93 | $11.35 | $11.48 | -2.75% | 25,872 |
| Jan 3, 2017 | $11.75 | $12.00 | $11.18 | $11.80 | +3.06% | 23,308 |
| Dec 27, 2016 | $10.80 | $11.70 | $9.55 | $11.45 | +6.02% | 67,182 |
| Dec 19, 2016 | $10.50 | $11.00 | $10.50 | $10.80 | +2.86% | 76,144 |
| Dec 12, 2016 | $10.48 | $10.97 | $10.30 | $10.50 | +0.48% | 85,722 |
| Dec 5, 2016 | $10.63 | $10.73 | $10.22 | $10.45 | -2.79% | 70,076 |
| Nov 28, 2016 | $10.85 | $11.00 | $10.63 | $10.75 | -0.92% | 27,792 |
| Nov 21, 2016 | $10.85 | $11.00 | $9.58 | $10.85 | -0.91% | 45,392 |
| Nov 14, 2016 | $11.18 | $12.60 | $9.53 | $10.95 | – | 107,582 |
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% |