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 (%)
Jun 30, 2020 10.54 10.73 10.51 10.73 16,886 -0.01(-0.13%)
Jun 29, 2020 10.60 10.99 9.753 10.74 11,312 -0.03(-0.27%)
Jun 26, 2020 10.22 11.04 9.863 10.77 105,166 +0.47(+4.58%)
Jun 25, 2020 9.936 10.30 9.936 10.30 9,300 +0.10(+0.94%)
Jun 24, 2020 10.64 10.64 10.08 10.21 13,977 -0.64(-5.94%)
Jun 23, 2020 10.93 10.93 10.85 10.85 2,248 -0.13(-1.14%)
Jun 22, 2020 10.61 11.18 10.61 10.97 5,931 +0.37(+3.49%)
Jun 19, 2020 10.87 10.87 10.30 10.60 19,121 -0.14(-1.30%)
Jun 18, 2020 11.02 11.07 10.62 10.74 21,607 -0.30(-2.70%)
Jun 17, 2020 11.07 11.38 11.04 11.04 4,439 -0.34(-2.96%)
Jun 16, 2020 11.49 11.49 11.38 11.38 3,628 +0.50(+4.60%)
Jun 15, 2020 10.33 11.21 10.33 10.88 6,553 -0.30(-2.71%)
Jun 12, 2020 10.08 11.18 10.07 11.18 15,795 +1.29(+13.04%)
Jun 11, 2020 10.59 10.60 9.767 9.892 14,276 -0.83(-7.72%)
Jun 10, 2020 10.64 11.10 10.64 10.72 5,630 -0.02(-0.18%)
Jun 09, 2020 10.83 10.83 10.74 10.74 4,000 -0.20(-1.80%)
Jun 08, 2020 10.85 11.12 10.85 10.94 5,763 -0.38(-3.40%)
Jun 05, 2020 10.69 11.32 10.69 11.32 4,780 +0.73(+6.91%)
Jun 04, 2020 10.85 10.85 10.59 10.59 7,831 -0.04(-0.36%)
Jun 03, 2020 10.61 11.48 10.59 10.63 6,095 +0.14(+1.33%)
Jun 02, 2020 11.07 11.43 9.681 10.49 12,958 -0.21(-1.93%)
Jun 01, 2020 10.84 11.47 10.70 10.70 16,735 +0.10(+0.91%)
May 29, 2020 11.02 11.02 10.60 10.60 4,780 -0.24(-2.18%)
May 28, 2020 11.07 11.44 10.84 10.84 7,351 -0.13(-1.14%)
May 27, 2020 11.07 11.07 10.93 10.96 10,049 +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 10.36 10.15 10.36 6,276 -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 7,297 +0.82(+8.26%)
May 15, 2020 9.844 10.14 9.844 9.955 4,572 +0.09(+0.88%)
May 14, 2020 9.743 10.22 9.623 9.868 11,065 +0.13(+1.31%)
May 13, 2020 9.933 11.04 9.674 9.741 11,670 -0.34(-3.38%)
May 12, 2020 10.57 10.57 10.08 10.08 9,861 -0.36(-3.40%)
May 11, 2020 10.94 11.04 10.44 10.44 7,087 -0.71(-6.33%)
May 08, 2020 10.56 11.34 10.56 11.14 4,793 +0.95(+9.37%)
May 07, 2020 10.27 10.41 10.17 10.19 6,379 +0.10(+1.00%)
May 06, 2020 11.04 11.04 10.09 10.09 3,857 -0.47(-4.50%)
May 05, 2020 10.94 11.56 10.56 10.56 21,557 -0.02(-0.18%)
May 04, 2020 10.04 10.67 9.990 10.58 10,105 +0.38(+3.72%)
May 01, 2020 10.09 10.24 9.808 10.20 18,339 +0.13(+1.29%)
Apr 30, 2020 10.44 10.44 10.04 10.07 6,433 -0.72(-6.67%)
Apr 29, 2020 9.861 11.38 9.602 10.79 20,615 +0.95(+9.60%)
Apr 28, 2020 10.23 10.23 9.789 9.846 4,645 -0.46(-4.47%)
Apr 27, 2020 10.56 10.56 10.13 10.31 9,565 +0.24(+2.33%)
Apr 24, 2020 9.957 10.31 9.597 10.07 9,586 -0.00(-0.05%)
Apr 23, 2020 10.32 10.33 9.957 10.08 11,151 -0.60(-5.66%)
Apr 22, 2020 10.27 10.68 10.27 10.68 5,964 +0.24(+2.35%)
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 10,839 +0.49(+4.90%)
Apr 17, 2020 9.669 10.26 9.669 10.08 11,670 +0.45(+4.69%)
Apr 16, 2020 9.808 9.918 9.007 9.626 36,872 -0.02(-0.25%)
Apr 15, 2020 10.04 10.76 9.357 9.650 22,743 -0.94(-8.88%)
Apr 14, 2020 12.24 12.73 10.59 10.59 13,037 -1.18(-9.99%)
Apr 13, 2020 12.84 12.84 11.77 11.77 6,131 -1.36(-10.35%)
Apr 09, 2020 12.57 14.18 12.57 13.12 15,005 +0.48(+3.79%)
Apr 08, 2020 12.57 12.64 11.43 12.64 11,130 -0.26(-2.04%)
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 9,769 +0.90(+8.13%)
Apr 03, 2020 11.12 11.98 10.08 11.09 10,003 -0.03(-0.30%)
Apr 02, 2020 11.47 12.42 10.12 11.13 23,366 +0.38(+3.53%)
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.