Skip to main content

Greene County Bncp (NQ: GCBC )

30.42 +0.42 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.