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

Greene County Bncp (NQ: GCBC )

30.48 +0.14 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 29, 2020 11.02 11.02 10.60 10.60 4,779 -0.24(-2.18%)
May 28, 2020 11.07 11.44 10.84 10.84 7,350 -0.13(-1.14%)
May 27, 2020 11.07 11.07 10.93 10.96 10,047 +0.29(+2.75%)
May 26, 2020 10.68 10.80 10.59 10.67 6,278 +0.09(+0.86%)
May 22, 2020 10.36 10.58 10.36 10.58 4,156 +0.38(+3.78%)
May 21, 2020 10.19 10.19 10.19 10.19 2,926 -0.17(-1.67%)
May 20, 2020 10.18 10.37 10.15 10.37 6,275 -0.05(-0.51%)
May 19, 2020 10.78 10.78 10.42 10.42 5,642 -0.36(-3.35%)
May 18, 2020 10.35 10.78 10.35 10.78 7,296 +0.82(+8.26%)
May 15, 2020 9.845 10.15 9.845 9.956 4,571 +0.09(+0.88%)
May 14, 2020 9.744 10.23 9.624 9.869 11,063 +0.13(+1.31%)
May 13, 2020 9.934 11.04 9.675 9.742 11,669 -0.34(-3.38%)
May 12, 2020 10.57 10.57 10.08 10.08 9,860 -0.36(-3.40%)
May 11, 2020 10.94 11.04 10.44 10.44 7,086 -0.71(-6.33%)
May 08, 2020 10.56 11.34 10.56 11.14 4,792 +0.96(+9.37%)
May 07, 2020 10.27 10.41 10.17 10.19 6,378 +0.10(+1.00%)
May 06, 2020 11.04 11.04 10.09 10.09 3,857 -0.48(-4.50%)
May 05, 2020 10.94 11.57 10.56 10.56 21,554 -0.02(-0.18%)
May 04, 2020 10.04 10.67 9.991 10.58 10,104 +0.38(+3.72%)
May 01, 2020 10.09 10.25 9.809 10.20 18,337 +0.13(+1.29%)
Apr 30, 2020 10.44 10.44 10.04 10.07 6,432 -0.72(-6.67%)
Apr 29, 2020 9.862 11.38 9.603 10.79 20,612 +0.95(+9.60%)
Apr 28, 2020 10.23 10.23 9.790 9.848 4,644 -0.46(-4.47%)
Apr 27, 2020 10.56 10.56 10.13 10.31 9,564 +0.24(+2.33%)
Apr 24, 2020 9.958 10.31 9.598 10.07 9,585 -0.00(-0.05%)
Apr 23, 2020 10.32 10.33 9.958 10.08 11,150 -0.60(-5.66%)
Apr 22, 2020 10.27 10.68 10.27 10.68 5,963 +0.24(+2.34%)
Apr 21, 2020 10.56 10.56 10.44 10.44 3,642 -0.13(-1.27%)
Apr 20, 2020 10.20 11.53 10.20 10.57 10,837 +0.49(+4.90%)
Apr 17, 2020 9.670 10.27 9.670 10.08 11,669 +0.45(+4.69%)
Apr 16, 2020 9.809 9.919 9.008 9.627 36,868 -0.02(-0.25%)
Apr 15, 2020 10.04 10.76 9.358 9.651 22,740 -0.94(-8.88%)
Apr 14, 2020 12.24 12.74 10.59 10.59 13,036 -1.18(-9.99%)
Apr 13, 2020 12.84 12.84 11.77 11.77 6,130 -1.36(-10.35%)
Apr 09, 2020 12.57 14.18 12.57 13.13 15,003 +0.48(+3.80%)
Apr 08, 2020 12.57 12.65 11.44 12.65 11,129 -0.26(-2.05%)
Apr 07, 2020 12.91 12.91 12.91 12.91 3,984 +0.91(+7.60%)
Apr 06, 2020 10.76 12.00 10.68 12.00 9,768 +0.90(+8.13%)
Apr 03, 2020 11.12 11.98 10.08 11.10 10,002 -0.03(-0.30%)
Apr 02, 2020 11.47 12.42 10.13 11.13 23,363 +0.38(+3.53%)
Apr 01, 2020 11.14 13.01 10.75 10.75 17,693 -0.46(-4.11%)
Mar 31, 2020 10.68 11.21 10.68 11.21 7,080 -0.43(-3.67%)
Mar 30, 2020 11.52 11.71 10.60 11.64 8,243 +0.46(+4.08%)
Mar 27, 2020 11.14 11.85 11.12 11.18 6,042 -1.44(-11.44%)
Mar 26, 2020 12.23 12.63 12.23 12.63 7,030 +0.66(+5.49%)
Mar 25, 2020 11.97 11.97 11.97 11.97 2,523 +1.05(+9.63%)
Mar 24, 2020 10.50 11.38 10.50 10.92 18,470 -0.12(-1.09%)
Mar 23, 2020 12.00 12.60 9.790 11.04 13,663 -1.44(-11.54%)
Mar 20, 2020 11.25 12.48 11.05 12.48 21,254 +0.96(+8.29%)
Mar 19, 2020 11.05 11.52 10.61 11.52 19,364 +0.85(+8.01%)
Mar 18, 2020 11.52 11.75 10.66 10.67 37,368 -1.40(-11.61%)
Mar 17, 2020 12.53 12.53 11.76 12.07 43,394 +0.07(+0.56%)
Mar 16, 2020 10.08 14.52 10.08 12.00 41,519 +2.07(+20.88%)
Mar 13, 2020 8.758 11.28 8.758 9.929 44,384 +1.74(+21.28%)
Mar 12, 2020 11.75 12.29 7.203 8.187 46,303 -3.43(-29.50%)
Mar 11, 2020 12.69 12.80 11.52 11.61 19,775 -1.19(-9.30%)
Mar 10, 2020 12.84 12.84 12.67 12.80 11,965 +0.17(+1.33%)
Mar 09, 2020 12.96 12.96 12.48 12.64 12,727 -0.32(-2.48%)
Mar 06, 2020 12.97 12.97 12.96 12.96 10,210 -0.10(-0.74%)
Mar 05, 2020 13.06 13.06 12.96 13.05 12,917 -0.24(-1.77%)
Mar 04, 2020 13.08 13.29 12.96 13.29 13,454 +0.05(+0.36%)
Mar 03, 2020 13.24 13.24 13.24 13.24 3,023 -0.19(-1.39%)
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.