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

Greene County Bncp (NQ: GCBC )

31.43 +0.38 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 9.881 9.881 9.769 9.769 12,412 +0.00(+0.00%)
Nov 29, 2016 9.859 9.881 9.606 9.769 4,216 -0.02(-0.23%)
Nov 28, 2016 9.747 9.791 9.567 9.791 5,995 +0.04(+0.46%)
Nov 25, 2016 9.859 9.859 9.502 9.747 1,783 +0.18(+1.88%)
Nov 23, 2016 9.567 9.567 9.567 0 -0.27(-2.74%)
Nov 22, 2016 8.781 9.881 8.601 9.836 25,267 +0.09(+0.92%)
Nov 21, 2016 9.747 9.747 9.747 9.747 772 -0.09(-0.91%)
Nov 18, 2016 9.814 10.47 9.612 9.836 7,349 +0.07(+0.69%)
Nov 17, 2016 9.881 9.949 9.365 9.769 49,063 -0.13(-1.36%)
Nov 16, 2016 9.747 9.904 9.471 9.904 4,276 +0.02(+0.23%)
Nov 15, 2016 10.42 10.42 9.714 9.881 23,753 -0.54(-5.17%)
Nov 14, 2016 10.04 11.32 8.556 10.42 35,317 +0.65(+6.67%)
Nov 11, 2016 8.085 9.769 8.085 9.769 18,296 +1.12(+12.99%)
Nov 10, 2016 7.905 8.646 7.905 8.646 13,654 +0.36(+4.31%)
Nov 09, 2016 7.827 8.289 7.753 8.289 10,813 +0.36(+4.51%)
Nov 08, 2016 7.842 7.932 7.842 7.932 8,042 +0.09(+1.14%)
Nov 07, 2016 7.753 7.842 7.753 7.842 3,996 +0.09(+1.15%)
Nov 04, 2016 7.686 7.825 7.686 7.753 5,592 +0.00(+0.00%)
Nov 03, 2016 7.842 7.842 7.753 7.753 2,244 +0.07(+0.87%)
Nov 02, 2016 7.686 7.686 7.686 7.686 1,468 +0.11(+1.48%)
Nov 01, 2016 7.820 7.820 7.574 7.574 2,656 -0.11(-1.45%)
Oct 31, 2016 7.644 7.708 7.574 7.686 7,514 -0.07(-0.86%)
Oct 28, 2016 7.753 7.753 7.753 7.753 908 +0.11(+1.46%)
Oct 27, 2016 7.641 7.641 7.641 7.641 1,244 +0.02(+0.29%)
Oct 26, 2016 7.909 7.909 7.619 7.619 2,674 -0.13(-1.73%)
Oct 25, 2016 7.954 7.954 7.753 7.753 2,712 -0.27(-3.34%)
Oct 24, 2016 7.733 8.021 7.730 8.021 1,506 +0.51(+6.85%)
Oct 21, 2016 7.529 7.686 7.507 7.507 2,600 +0.09(+1.20%)
Oct 20, 2016 7.596 7.596 7.418 7.418 3,477 -0.07(-0.90%)
Oct 19, 2016 7.596 7.596 7.440 7.485 16,336 -0.11(-1.47%)
Oct 18, 2016 7.552 7.596 7.552 7.596 18,308 +0.20(+2.72%)
Oct 17, 2016 7.485 7.485 7.395 7.395 1,512 +0.00(+0.06%)
Oct 14, 2016 7.418 7.418 7.391 7.391 3,636 -0.00(-0.06%)
Oct 13, 2016 7.436 7.436 7.395 7.395 2,040 -0.05(-0.66%)
Oct 12, 2016 7.395 7.445 7.395 7.445 1,203 +0.03(+0.42%)
Oct 11, 2016 7.436 7.507 7.373 7.413 11,164 -0.01(-0.12%)
Oct 10, 2016 7.489 7.572 7.422 7.422 12,559 -0.02(-0.24%)
Oct 07, 2016 7.489 7.489 7.440 7.440 1,508 -0.05(-0.65%)
Oct 06, 2016 7.450 7.488 7.450 7.488 1,250 +0.03(+0.35%)
Oct 05, 2016 7.462 7.462 7.462 7.462 857 -0.01(-0.18%)
Oct 04, 2016 7.431 7.489 7.431 7.476 7,340 +0.05(+0.72%)
Oct 03, 2016 7.418 7.436 7.418 7.422 2,269 -0.03(-0.36%)
Sep 30, 2016 7.449 7.449 7.449 7.449 2,271 +0.04(+0.48%)
Sep 29, 2016 7.382 7.425 7.377 7.413 3,730 +0.03(+0.42%)
Sep 28, 2016 7.442 7.485 7.382 7.382 6,510 -0.04(-0.60%)
Sep 27, 2016 7.489 7.489 7.427 7.427 1,803 -0.06(-0.78%)
Sep 26, 2016 7.436 7.543 7.418 7.485 20,872 +0.04(+0.54%)
Sep 23, 2016 7.513 7.513 7.397 7.445 5,041 -0.08(-1.13%)
Sep 22, 2016 7.489 7.529 7.489 7.529 6,301 +0.07(+0.90%)
Sep 21, 2016 7.462 7.462 7.462 7.462 1,156 -0.08(-1.07%)
Sep 20, 2016 7.543 7.543 7.543 7.543 1,199 +0.03(+0.36%)
Sep 19, 2016 7.596 7.596 7.453 7.516 2,618 +0.04(+0.60%)
Sep 16, 2016 7.784 7.784 7.378 7.471 21,497 -0.10(-1.30%)
Sep 15, 2016 7.410 7.583 7.410 7.570 5,353 +0.13(+1.80%)
Sep 14, 2016 7.503 7.579 7.436 7.436 1,958 +0.01(+0.12%)
Sep 13, 2016 7.552 7.601 7.427 7.427 11,455 -0.17(-2.24%)
Sep 12, 2016 7.369 7.596 7.369 7.596 6,283 +0.23(+3.09%)
Sep 09, 2016 7.418 7.422 7.369 7.369 18,044 -0.22(-2.94%)
Sep 08, 2016 7.596 7.596 7.592 7.592 2,506 +0.04(+0.47%)
Sep 07, 2016 7.780 7.780 7.554 7.556 3,811 +0.00(+0.06%)
Sep 06, 2016 7.628 7.628 7.585 7.552 15,005 +0.01(+0.18%)
Sep 02, 2016 7.538 7.538 7.538 7.538 1,118 +0.13(+1.81%)
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.