Nasdaq · GCBC · stock
Greene Bancorp, INC. (GCBC) stock price history
Every Nasdaq trading session of Greene Bancorp, INC. from Jun 30, 1999 to Nov 11, 2026: 6,655 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GCBC adjusted close, 1999 to 2026
- $36.59
- All time high, 2026
- $37.25
- 52 week high, $21.29 low
- 6,655
- Daily sessions since 1999
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
GCBC key facts
- Greene Bancorp, INC. (GCBC) closed at $35.77 on Nov 11, 2026 on Nasdaq.
- GCBC's all time high close is $36.59, set on Nov 2, 2026; its all time low close is $0.4629 on Apr 4, 2000.
- GCBC's 52 week range is $21.29 to $37.25.
- GCBC returned +58.5% over the year to Nov 11, 2026 and +120.5% over five years.
- Over ten years GCBC returned +277%, +14.2% a year compounded.
- GCBC's deepest drawdown was -53.1% from Nov 30, 2022 to May 3, 2023.
- DataCedar holds 6,655 daily sessions of GCBC history from Jun 30, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GCBC price chart, 1999 to 2026
GCBC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +3.0% |
| 6 months | +52.4% |
| Year to date | +61.2% |
| 1 year | +58.5% |
| 3 years | +51.8% |
| 5 years | +120.5% |
| 10 years | +277.2% |
| Since Jun 30, 1999 | +6,907% |
| Compound annual growth, 27.4 years | +16.8% |
GCBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.59 on Nov 2, 2026
- All time low close
- $0.4629 on Apr 4, 2000
- 52 week high
- $37.25 on Oct 22, 2026
- 52 week low
- $21.29 on Mar 12, 2026
- Deepest drawdown
- -53.1% from Nov 30, 2022 to May 3, 2023, recovered Nov 2, 2026
- Best single session
- +26.3% on Oct 14, 2008
- Worst single session
- -29.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1999
- 70.1×
- Best calendar year
- 2003, +81%
- Worst calendar year
- 2025, -19%
GCBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jun 30, 1999; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.07 | $37.25 | $21.29 | $35.77 | +62.2% | 5.7M | 217 |
| 2025 | $27.04 | $27.17 | $19.59 | $22.05 | -18.5% | 6.5M | 250 |
| 2024 | $26.65 | $36.16 | $23.27 | $27.06 | -0.6% | 4.5M | 251 |
| 2023 | $27.40 | $35.39 | $16.74 | $27.23 | -0.6% | 4.4M | 250 |
| 2022 | $17.03 | $42.82 | $16.51 | $27.38 | +57.9% | 8.3M | 251 |
| 2021 | $11.94 | $17.98 | $10.70 | $17.34 | +46.7% | 4M | 252 |
| 2020 | $13.05 | $13.81 | $6.85 | $11.82 | -9.7% | 2.1M | 253 |
| 2019 | $14.11 | $15.36 | $11.79 | $13.09 | -6.1% | 1.4M | 252 |
| 2018 | $14.61 | $16.88 | $12.85 | $13.95 | -3.4% | 1.6M | 250 |
| 2017 | $10.25 | $15.81 | $8.94 | $14.44 | +44.6% | 1.9M | 251 |
| 2016 | $6.82 | $10.99 | $6.50 | $9.98 | +46.5% | 2.8M | 251 |
| 2015 | $6.26 | $7.04 | $5.30 | $6.81 | +8.9% | 517.2K | 252 |
| 2014 | $5.17 | $6.42 | $5.05 | $6.26 | +19.0% | 1M | 252 |
| 2013 | $4.22 | $6.54 | $3.82 | $5.26 | +27.7% | 572.4K | 243 |
| 2012 | $3.22 | $5.27 | $3.22 | $4.12 | +28.1% | 667.2K | 235 |
| 2011 | $3.52 | $3.65 | $3.14 | $3.21 | -6.8% | 940K | 233 |
| 2010 | $2.67 | $3.62 | $2.52 | $3.45 | +30.3% | 586.8K | 244 |
| 2009 | $1.80 | $2.75 | $1.64 | $2.65 | +48.6% | 785.6K | 244 |
| 2008 | $2.00 | $2.22 | $1.53 | $1.78 | -4.6% | 1.1M | 236 |
| 2007 | $2.14 | $2.32 | $1.63 | $1.87 | -18.3% | 1M | 239 |
| 2006 | $2.16 | $2.50 | $2.02 | $2.28 | +5.8% | 475.2K | 251 |
| 2005 | $2.30 | $2.72 | $1.98 | $2.16 | -6.1% | 796.4K | 237 |
| 2004 | $2.28 | $2.48 | $1.94 | $2.30 | +1.7% | 986.4K | 235 |
| 2003 | $1.25 | $2.28 | $1.25 | $2.26 | +80.7% | 1.4M | 218 |
| 2002 | $0.9530 | $1.32 | $0.9403 | $1.25 | +26.9% | 1.3M | 216 |
| 2001 | $0.5694 | $1.00 | $0.5579 | $0.9848 | +72.9% | 3.7M | 211 |
| 2000 | $0.5274 | $0.6464 | $0.4477 | $0.5694 | +8.0% | 1.6M | 252 |
| 1999 | $0.5105 | $0.6526 | $0.4829 | $0.5274 | n/a | 3M | 129 |
GCBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $35.77 | +0.0% |
| October 2026 | $35.76 | +6.7% |
| September 2026 | $33.50 | -2.6% |
| August 2026 | $34.39 | +2.8% |
| July 2026 | $33.46 | -0.4% |
| June 2026 | $33.59 | +28.0% |
| May 2026 | $26.24 | +9.5% |
| April 2026 | $23.95 | +7.3% |
| March 2026 | $22.32 | +1.5% |
| February 2026 | $21.98 | -5.4% |
| January 2026 | $23.25 | +5.4% |
| December 2025 | $22.05 | -2.5% |
About the GCBC data
Daily bars. 6,655 sessions from Jun 30, 1999 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AGCBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- GBDC GOLUB CAPITAL BDC, Inc.
- GBFH GBank Financial Holdings Inc.
- GBLI Global Indemnity Group, LLC
- GBUG Barclays Bank PLC
- GCGR General Catalyst Global Resilience Merger Corp.
- GCGRU General Catalyst Global Resilience Merger Corp.
- GCGRW General Catalyst Global Resilience Merger Corp.
- GCL GCL Global Holdings Ltd
Common questions
GCBC share price history
