Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greene County Bncp (NQ: GCBC )

30.73 -2.01 (-6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.866 4.781 4.781 4.781 3,524 -0.09(-1.76%)
Oct 26, 2012 4.755 4.866 4.866 4.866 5,286 +0.13(+2.83%)
Oct 24, 2012 4.732 4.732 4.732 4.732 881 +0.01(+0.29%)
Oct 19, 2012 4.653 4.719 4.719 4.719 24,672 +0.07(+1.41%)
Oct 18, 2012 4.653 4.653 4.653 4.653 440 -0.05(-0.97%)
Oct 17, 2012 4.698 4.698 4.698 4.698 599 -0.04(-0.74%)
Oct 16, 2012 4.483 4.733 4.483 4.733 2,031 +0.27(+5.99%)
Oct 15, 2012 4.466 4.466 4.466 4.466 2,211 +0.02(+0.44%)
Oct 12, 2012 4.512 4.512 4.446 4.446 8,525 +0.07(+1.71%)
Oct 11, 2012 4.465 4.539 4.328 4.372 6,608 -0.03(-0.67%)
Oct 10, 2012 4.524 4.546 4.325 4.401 29,849 -0.57(-11.46%)
Oct 09, 2012 4.971 4.971 4.971 4.971 440 +0.11(+2.19%)
Oct 06, 2012 4.864 4.864 4.864 0 +0.00(+0.00%)
Oct 05, 2012 4.835 4.864 4.835 4.864 6,595 +0.20(+4.28%)
Oct 04, 2012 4.664 4.664 4.664 4.664 881 +0.02(+0.39%)
Oct 03, 2012 4.669 4.669 4.646 4.646 2,669 -0.01(-0.15%)
Oct 02, 2012 4.653 4.653 4.653 4.653 8,564 -0.00(-0.00%)
Oct 01, 2012 5.102 5.130 4.653 4.653 15,741 -0.33(-6.61%)
Sep 28, 2012 4.982 4.982 4.982 4.982 524 -0.09(-1.79%)
Sep 27, 2012 5.073 5.073 5.073 5.073 1,903 -0.07(-1.28%)
Sep 24, 2012 5.139 5.139 5.139 5.139 3,524 -0.07(-1.31%)
Sep 21, 2012 5.207 5.207 5.207 5.207 440 +0.44(+9.19%)
Sep 20, 2012 4.769 4.769 4.769 4.769 440 +0.00(+0.00%)
Sep 19, 2012 4.769 4.769 4.769 4.769 881 -0.02(-0.52%)
Sep 18, 2012 4.766 4.794 4.766 4.794 12,230 +0.05(+1.05%)
Sep 17, 2012 4.744 4.744 4.744 4.744 1,321 +0.01(+0.14%)
Sep 13, 2012 4.737 4.737 4.737 4.737 2,643 +0.07(+1.61%)
Sep 12, 2012 4.662 4.662 4.662 4.662 2,484 +0.00(+0.00%)
Sep 10, 2012 4.662 4.662 4.662 4.662 881 -0.08(-1.72%)
Sep 07, 2012 4.680 4.751 4.680 4.744 7,053 -0.48(-9.13%)
Sep 06, 2012 5.220 5.220 5.220 5.220 2,643 +0.57(+12.20%)
Sep 04, 2012 4.664 4.653 4.653 4.653 15,860 +0.00(+0.00%)
Aug 31, 2012 4.480 4.653 4.480 4.653 14,415 +0.23(+5.13%)
Aug 29, 2012 4.505 4.426 4.426 4.426 19,385 -0.00(-0.08%)
Aug 27, 2012 4.358 4.429 4.358 4.429 2,542 +0.08(+1.75%)
Aug 23, 2012 4.353 4.353 4.353 4.353 881 +0.04(+0.95%)
Aug 22, 2012 4.312 4.312 4.312 4.312 2,202 +0.07(+1.77%)
Aug 20, 2012 4.238 4.238 4.238 4.238 2,643 -0.12(-2.66%)
Aug 17, 2012 4.426 4.426 4.281 4.353 9,692 -0.07(-1.54%)
Aug 16, 2012 6.158 6.158 4.289 4.421 4,022 +0.01(+0.31%)
Aug 15, 2012 4.283 4.424 4.283 4.408 3,960 +0.14(+3.19%)
Aug 14, 2012 4.272 4.272 4.272 4.272 2,202 -0.00(-0.11%)
Aug 13, 2012 4.278 4.278 4.276 4.276 1,167 -0.14(-3.17%)
Aug 09, 2012 4.416 4.416 4.416 4.416 0 +0.01(+0.15%)
Aug 08, 2012 4.303 4.409 4.303 4.409 7,449 +0.22(+5.24%)
Aug 03, 2012 4.190 4.190 4.190 4.190 2,649 -0.11(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.