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

Greene County Bncp (NQ: GCBC )

30.83 +0.41 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 27, 2013 4.173 4.173 4.173 4.173 0 -0.11(-2.52%)
Feb 26, 2013 4.281 4.281 4.281 4.281 982 +0.00(+0.10%)
Feb 25, 2013 4.313 4.313 4.275 4.277 1,532 +0.00(+0.00%)
Feb 22, 2013 4.275 4.277 4.275 4.277 1,965 +0.00(+0.04%)
Feb 21, 2013 4.185 4.275 4.185 4.275 982 -0.17(-3.89%)
Feb 20, 2013 4.448 4.448 4.448 4.448 2,141 -0.03(-0.68%)
Feb 19, 2013 4.478 4.478 4.478 4.478 1,473 +0.05(+1.03%)
Feb 12, 2013 4.402 4.433 4.433 4.433 2,971 +0.29(+7.00%)
Jan 31, 2013 4.144 4.143 4.143 4.143 9,903 -0.10(-2.31%)
Jan 29, 2013 4.162 4.241 4.241 4.241 6,932 +0.00(+0.00%)
Jan 28, 2013 4.164 4.241 4.162 4.241 1,485 -0.06(-1.31%)
Jan 22, 2013 4.297 4.297 4.297 4.297 2,971 -0.24(-5.38%)
Jan 17, 2013 4.469 4.542 4.542 4.542 7,923 +0.30(+7.10%)
Jan 14, 2013 4.241 4.241 4.241 4.241 990 -0.03(-0.76%)
Jan 11, 2013 4.513 4.513 4.273 4.273 8,760 -0.16(-3.69%)
Jan 10, 2013 4.424 4.622 4.424 4.437 5,873 +0.20(+4.62%)
Jan 09, 2013 4.241 4.241 4.241 4.241 2,995 +0.00(+0.00%)
Jan 07, 2013 4.241 4.241 4.241 4.241 6,932 +0.05(+1.25%)
Jan 04, 2013 4.039 4.188 4.039 4.188 4,367 +0.05(+1.17%)
Jan 02, 2013 4.140 4.140 4.140 4.140 0 -0.10(-2.38%)
Dec 31, 2012 4.241 4.338 4.241 4.241 9,057 +0.00(+0.00%)
Dec 28, 2012 4.241 4.241 4.241 4.241 1,812 -0.04(-0.99%)
Dec 27, 2012 4.283 4.283 4.283 4.283 495 +0.04(+1.00%)
Dec 21, 2012 4.257 4.241 4.241 4.241 13,865 +0.00(+0.00%)
Dec 17, 2012 4.241 4.241 4.241 4.241 2,971 +0.00(+0.00%)
Dec 13, 2012 4.241 4.241 4.241 4.241 4,951 +0.00(+0.00%)
Dec 12, 2012 4.241 4.241 4.241 4.241 2,475 +0.00(+0.00%)
Dec 10, 2012 4.253 4.241 4.241 4.241 3,961 -0.00(-0.07%)
Dec 07, 2012 4.243 4.243 4.241 4.243 6,883 -0.01(-0.27%)
Dec 06, 2012 4.255 4.255 4.255 4.255 1,485 +0.00(+0.05%)
Dec 05, 2012 4.241 4.253 4.241 4.253 1,980 +0.01(+0.19%)
Dec 04, 2012 4.471 4.471 4.245 4.245 7,106 -0.18(-4.11%)
Nov 30, 2012 4.138 4.429 4.138 4.426 13,197 +0.38(+9.33%)
Nov 26, 2012 4.148 4.049 4.049 4.049 22,779 -0.10(-2.35%)
Nov 20, 2012 4.342 4.146 4.146 4.146 8,913 -0.20(-4.50%)
Nov 19, 2012 4.342 4.342 4.342 4.342 2,530 +0.00(+0.00%)
Nov 16, 2012 4.342 4.342 4.342 4.342 1,138 +0.40(+10.26%)
Nov 14, 2012 4.338 3.938 3.938 3.938 2,971 -0.32(-7.47%)
Nov 12, 2012 4.256 4.256 4.256 4.256 9,986 -0.03(-0.70%)
Nov 09, 2012 4.286 4.286 4.286 4.286 998 +0.04(+0.99%)
Nov 08, 2012 4.292 4.292 4.155 4.244 5,991 +0.21(+5.11%)
Nov 07, 2012 4.038 4.038 4.038 4.038 499 -0.10(-2.33%)
Nov 06, 2012 4.134 4.134 4.134 4.134 539 -0.09(-2.23%)
Nov 05, 2012 4.048 4.228 4.048 4.228 4,493 +0.22(+5.46%)
Nov 02, 2012 4.206 4.206 4.009 4.009 1,997 -0.21(-4.96%)
Oct 31, 2012 4.294 4.218 4.218 4.218 3,994 -0.08(-1.76%)
Oct 26, 2012 4.196 4.294 4.294 4.294 5,991 +0.12(+2.83%)
Oct 24, 2012 4.176 4.176 4.176 4.176 998 +0.01(+0.29%)
Oct 19, 2012 4.106 4.164 4.164 4.164 27,961 +0.06(+1.41%)
Oct 18, 2012 4.106 4.106 4.106 4.106 499 -0.04(-0.97%)
Oct 17, 2012 4.146 4.146 4.146 4.146 679 -0.03(-0.74%)
Oct 16, 2012 3.955 4.177 3.955 4.177 2,301 +0.24(+5.99%)
Oct 15, 2012 3.941 3.941 3.941 3.941 2,506 +0.02(+0.44%)
Oct 12, 2012 3.981 3.981 3.923 3.923 9,661 +0.07(+1.71%)
Oct 11, 2012 3.939 4.006 3.819 3.857 7,489 -0.03(-0.67%)
Oct 10, 2012 3.991 4.012 3.816 3.883 33,828 -0.50(-11.46%)
Oct 09, 2012 4.386 4.386 4.386 4.386 499 +0.09(+2.19%)
Oct 06, 2012 4.292 4.292 4.292 0 +0.00(+0.00%)
Oct 05, 2012 4.266 4.292 4.266 4.292 7,474 +0.18(+4.28%)
Oct 04, 2012 4.116 4.116 4.116 4.116 998 +0.02(+0.39%)
Oct 03, 2012 4.120 4.120 4.100 4.100 3,025 -0.01(-0.15%)
Oct 02, 2012 4.106 4.106 4.106 4.106 9,706 -0.00(-0.00%)
Oct 01, 2012 4.502 4.526 4.106 4.106 17,840 -0.29(-6.61%)
Sep 28, 2012 4.396 4.396 4.396 4.396 594 -0.08(-1.79%)
Sep 27, 2012 4.476 4.476 4.476 4.476 2,157 -0.06(-1.28%)
Sep 24, 2012 4.534 4.534 4.534 4.534 3,994 -0.06(-1.31%)
Sep 21, 2012 4.594 4.594 4.594 4.594 499 +0.39(+9.19%)
Sep 20, 2012 4.208 4.208 4.208 4.208 499 +0.00(+0.00%)
Sep 19, 2012 4.208 4.208 4.208 4.208 998 -0.02(-0.52%)
Sep 18, 2012 4.206 4.230 4.206 4.230 13,860 +0.04(+1.05%)
Sep 17, 2012 4.186 4.186 4.186 4.186 1,497 +0.01(+0.14%)
Sep 13, 2012 4.180 4.180 4.180 4.180 2,995 +0.07(+1.61%)
Sep 12, 2012 4.114 4.114 4.114 4.114 2,816 +0.00(+0.00%)
Sep 10, 2012 4.114 4.114 4.114 4.114 998 -0.07(-1.72%)
Sep 07, 2012 4.130 4.192 4.130 4.186 7,993 -0.42(-9.13%)
Sep 06, 2012 4.606 4.606 4.606 4.606 2,995 +0.50(+12.20%)
Sep 04, 2012 4.116 4.106 4.106 4.106 17,975 +0.00(+0.00%)
Aug 31, 2012 3.953 4.106 3.953 4.106 16,337 +0.20(+5.13%)
Aug 29, 2012 3.975 3.905 3.905 3.905 21,969 -0.00(-0.08%)
Aug 27, 2012 3.845 3.908 3.845 3.908 2,881 +0.07(+1.75%)
Aug 23, 2012 3.841 3.841 3.841 3.841 998 +0.04(+0.95%)
Aug 22, 2012 3.805 3.805 3.805 3.805 2,496 +0.07(+1.77%)
Aug 20, 2012 3.739 3.739 3.739 3.739 2,995 -0.10(-2.66%)
Aug 17, 2012 3.905 3.905 3.777 3.841 10,984 -0.06(-1.54%)
Aug 16, 2012 5.433 5.433 3.785 3.901 4,558 +0.01(+0.31%)
Aug 15, 2012 3.779 3.903 3.779 3.889 4,488 +0.12(+3.19%)
Aug 14, 2012 3.769 3.769 3.769 3.769 2,496 -0.00(-0.11%)
Aug 13, 2012 3.775 3.775 3.773 3.773 1,323 -0.10(-2.51%)
Aug 09, 2012 3.870 3.870 3.870 3.870 0 +0.01(+0.15%)
Aug 08, 2012 3.771 3.864 3.771 3.864 8,499 +0.19(+5.24%)
Aug 03, 2012 3.672 3.672 3.672 3.672 3,023 -0.10(-2.63%)
Aug 01, 2012 3.775 3.771 3.771 3.771 20,153 +0.00(+0.00%)
Jul 31, 2012 3.771 3.771 3.771 3.771 1,511 +0.00(+0.00%)
Jul 30, 2012 3.771 3.771 3.771 3.771 680 +0.00(+0.00%)
Jul 25, 2012 3.771 3.771 3.771 3.771 18,138 +0.07(+1.89%)
Jul 24, 2012 3.701 3.701 3.701 3.701 1,007 -0.02(-0.55%)
Jul 14, 2012 3.721 3.721 3.721 0 +0.00(+0.00%)
Jul 13, 2012 3.719 3.721 3.719 3.721 1,511 +0.04(+1.19%)
Jul 06, 2012 3.680 3.678 3.678 3.678 4,030 +0.00(+0.11%)
Jul 05, 2012 3.771 3.771 3.674 3.674 4,191 -0.10(-2.58%)
Jul 03, 2012 3.759 3.771 3.759 3.771 2,705 +0.07(+1.77%)
Jun 26, 2012 3.706 3.706 3.706 3.706 2,015 -0.02(-0.64%)
Jun 25, 2012 3.702 3.731 3.702 3.729 3,133 -0.02(-0.58%)
Jun 22, 2012 3.751 3.751 3.751 3.751 503 +0.05(+1.29%)
Jun 21, 2012 3.716 3.716 3.704 3.704 1,007 -0.11(-2.81%)
Jun 20, 2012 3.811 3.811 3.811 3.811 503 -0.09(-2.34%)
Jun 19, 2012 3.767 3.902 3.767 3.902 1,511 +0.16(+4.41%)
Jun 18, 2012 3.737 3.737 3.737 3.737 619 -0.05(-1.41%)
Jun 14, 2012 3.769 3.791 3.791 3.791 10,076 +0.00(+0.00%)
Jun 12, 2012 3.791 3.791 3.791 3.791 2,015 +0.09(+2.36%)
Jun 11, 2012 3.815 3.815 3.704 3.704 1,027 -0.15(-3.81%)
Jun 08, 2012 3.970 3.970 3.850 3.850 3,788 -0.13(-3.34%)
Jun 07, 2012 3.983 3.983 3.983 3.983 503 -0.01(-0.15%)
Jun 06, 2012 3.960 3.989 3.960 3.989 1,511 +0.06(+1.41%)
Jun 05, 2012 3.934 3.934 3.934 3.934 503 -0.13(-3.27%)
Jun 04, 2012 3.741 4.069 3.631 4.067 5,194 -0.08(-1.96%)
Jun 01, 2012 3.579 4.148 3.579 4.148 11,411 +0.58(+16.11%)
May 30, 2012 3.573 3.573 3.573 3.573 0 +0.00(+0.00%)
May 29, 2012 3.575 3.581 3.573 3.573 24,864 -0.02(-0.50%)
May 25, 2012 3.590 3.590 3.590 3.590 503 +0.02(+0.50%)
May 23, 2012 3.573 3.573 3.573 3.573 8,061 +0.00(+0.00%)
May 22, 2012 3.573 3.573 3.573 3.573 1,007 +0.09(+2.51%)
May 15, 2012 3.485 3.485 3.485 3.485 1,007 -0.15(-4.04%)
May 14, 2012 3.632 3.632 3.632 3.632 534 -0.04(-1.08%)
May 11, 2012 3.672 3.672 3.672 3.672 2,700 +0.14(+3.96%)
May 10, 2012 3.459 3.532 3.459 3.532 21,709 +0.07(+2.10%)
May 09, 2012 3.499 3.499 3.459 3.459 9,666 -0.06(-1.62%)
May 07, 2012 3.516 3.516 3.516 3.516 0 -0.02(-0.56%)
May 03, 2012 3.526 3.536 3.536 3.536 5,087 -0.01(-0.19%)
May 01, 2012 3.465 3.543 3.543 3.543 18,316 +0.06(+1.84%)
Apr 30, 2012 3.459 3.713 3.459 3.479 14,322 -0.08(-2.21%)
Apr 27, 2012 3.602 3.602 3.557 3.557 1,017 +0.02(+0.56%)
Apr 26, 2012 3.538 3.538 3.538 3.538 1,017 +0.07(+1.98%)
Apr 25, 2012 3.522 3.522 3.469 3.469 3,103 -0.05(-1.40%)
Apr 24, 2012 3.475 3.518 3.469 3.518 1,724 +0.04(+1.13%)
Apr 20, 2012 3.479 3.479 3.479 3.479 13,228 +0.02(+0.51%)
Apr 19, 2012 3.483 3.483 3.461 3.461 2,040 -0.10(-2.87%)
Apr 17, 2012 3.524 3.563 3.563 3.563 10,175 -0.04(-1.17%)
Apr 16, 2012 3.587 3.606 3.587 3.606 2,330 +0.03(+0.85%)
Apr 12, 2012 3.575 3.575 3.575 3.575 1,017 +0.05(+1.34%)
Apr 11, 2012 3.638 3.658 3.528 3.528 5,530 -0.02(-0.61%)
Apr 10, 2012 3.636 3.636 3.518 3.550 25,307 -0.14(-3.68%)
Apr 05, 2012 3.612 3.685 3.685 3.685 18,316 +0.13(+3.59%)
Apr 04, 2012 3.563 3.563 3.557 3.557 1,511 -0.01(-0.22%)
Apr 03, 2012 3.565 3.565 3.565 3.565 2,543 +0.03(+0.95%)
Mar 29, 2012 3.532 3.532 3.532 3.532 2,035 +0.00(+0.11%)
Mar 26, 2012 3.528 3.528 3.528 3.528 2,035 -0.03(-0.83%)
Mar 22, 2012 3.557 3.557 3.557 3.557 4,070 +0.00(+0.00%)
Mar 21, 2012 3.546 3.557 3.542 3.557 11,814 +0.02(+0.55%)
Mar 20, 2012 3.616 3.616 3.538 3.538 1,378 -0.05(-1.31%)
Mar 19, 2012 3.585 3.585 3.585 3.585 508 +0.01(+0.33%)
Mar 16, 2012 3.573 3.573 3.573 3.573 4,579 -0.00(-0.05%)
Mar 15, 2012 3.526 3.575 3.526 3.575 2,543 +0.01(+0.22%)
Mar 14, 2012 3.522 3.593 3.520 3.567 17,812 +0.05(+1.40%)
Mar 13, 2012 3.518 3.518 3.518 3.518 1,017 -0.05(-1.38%)
Mar 12, 2012 3.575 3.575 3.567 3.567 1,017 +0.00(+0.11%)
Mar 09, 2012 3.538 3.571 3.538 3.563 14,246 +0.04(+1.12%)
Mar 08, 2012 3.540 3.540 3.518 3.524 7,901 -0.01(-0.33%)
Mar 07, 2012 3.518 3.536 3.516 3.536 17,115 +0.08(+2.39%)
Mar 05, 2012 3.453 3.453 3.453 3.453 7,123 -0.06(-1.84%)
Mar 02, 2012 3.500 3.518 3.500 3.518 2,070 +0.00(+0.00%)
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.