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

Greene County Bncp (NQ: GCBC )

30.84 -0.02 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2016 7.448 7.448 7.448 7.448 2,271 +0.04(+0.48%)
Sep 29, 2016 7.381 7.424 7.377 7.412 3,731 +0.03(+0.42%)
Sep 28, 2016 7.441 7.484 7.381 7.381 6,510 -0.04(-0.60%)
Sep 27, 2016 7.488 7.488 7.426 7.426 1,803 -0.06(-0.78%)
Sep 26, 2016 7.435 7.542 7.417 7.484 20,875 +0.04(+0.54%)
Sep 23, 2016 7.512 7.512 7.396 7.444 5,042 -0.08(-1.13%)
Sep 22, 2016 7.488 7.528 7.488 7.528 6,302 +0.07(+0.90%)
Sep 21, 2016 7.461 7.461 7.461 7.461 1,157 -0.08(-1.07%)
Sep 20, 2016 7.542 7.542 7.542 7.542 1,199 +0.03(+0.36%)
Sep 19, 2016 7.595 7.595 7.452 7.515 2,618 +0.04(+0.60%)
Sep 16, 2016 7.783 7.783 7.377 7.470 21,499 -0.10(-1.30%)
Sep 15, 2016 7.409 7.582 7.409 7.569 5,353 +0.13(+1.80%)
Sep 14, 2016 7.502 7.578 7.435 7.435 1,958 +0.01(+0.12%)
Sep 13, 2016 7.551 7.600 7.426 7.426 11,457 -0.17(-2.24%)
Sep 12, 2016 7.368 7.595 7.368 7.595 6,284 +0.23(+3.09%)
Sep 09, 2016 7.417 7.421 7.368 7.368 18,046 -0.22(-2.94%)
Sep 08, 2016 7.595 7.595 7.591 7.591 2,506 +0.04(+0.47%)
Sep 07, 2016 7.779 7.779 7.553 7.555 3,811 +0.00(+0.06%)
Sep 06, 2016 7.627 7.627 7.584 7.551 15,006 +0.01(+0.18%)
Sep 02, 2016 7.537 7.537 7.537 7.537 1,119 +0.13(+1.81%)
Sep 01, 2016 7.599 7.599 7.403 7.403 1,855 +0.01(+0.12%)
Aug 31, 2016 7.515 7.573 7.394 7.394 20,597 -0.02(-0.30%)
Aug 30, 2016 7.426 7.543 7.417 7.417 2,627 +0.00(+0.06%)
Aug 29, 2016 7.484 7.562 7.394 7.412 16,428 -0.19(-2.47%)
Aug 26, 2016 7.640 7.640 7.600 7.600 1,835 +0.12(+1.55%)
Aug 25, 2016 7.551 7.551 7.466 7.484 8,569 +0.01(+0.12%)
Aug 24, 2016 7.448 7.475 7.448 7.475 2,705 +0.02(+0.30%)
Aug 23, 2016 7.452 7.452 7.452 7.452 1,085 -0.07(-0.89%)
Aug 22, 2016 7.439 7.520 7.394 7.520 12,755 +0.08(+1.02%)
Aug 19, 2016 7.578 7.578 7.408 7.444 13,778 -0.11(-1.42%)
Aug 18, 2016 7.506 7.551 7.506 7.551 1,897 +0.03(+0.36%)
Aug 17, 2016 7.515 7.524 7.461 7.524 2,795 +0.00(+0.00%)
Aug 16, 2016 7.587 7.587 7.524 7.524 2,578 -0.08(-1.12%)
Aug 15, 2016 7.533 7.609 7.528 7.609 6,996 +0.08(+1.01%)
Aug 12, 2016 7.608 7.608 7.528 7.533 2,533 +0.15(+2.09%)
Aug 10, 2016 7.379 7.379 7.379 7.379 772 -0.14(-1.89%)
Aug 09, 2016 7.522 7.561 7.352 7.521 2,143 +0.16(+2.11%)
Aug 08, 2016 7.685 7.685 7.344 7.365 8,277 -0.21(-2.76%)
Aug 05, 2016 7.574 7.574 7.574 7.574 2,176 +0.13(+1.73%)
Aug 04, 2016 7.583 7.583 7.445 7.445 2,534 -0.18(-2.33%)
Aug 03, 2016 7.623 7.623 7.623 7.623 1,307 +0.16(+2.08%)
Aug 02, 2016 7.499 7.552 7.463 7.468 10,050 +0.00(+0.00%)
Aug 01, 2016 7.441 7.468 7.441 7.468 4,148 +0.07(+0.90%)
Jul 29, 2016 7.401 7.401 7.401 7.401 3,151 -0.08(-1.01%)
Jul 28, 2016 7.499 7.499 7.406 7.476 7,185 -0.02(-0.30%)
Jul 27, 2016 7.499 7.499 7.499 7.499 661 +0.05(+0.66%)
Jul 26, 2016 7.343 7.450 7.343 7.450 2,924 +0.13(+1.76%)
Jul 25, 2016 7.352 7.387 7.263 7.321 9,236 -0.09(-1.20%)
Jul 22, 2016 7.359 7.445 7.263 7.410 24,689 -0.09(-1.18%)
Jul 21, 2016 7.499 7.499 7.403 7.499 6,426 +0.00(+0.00%)
Jul 20, 2016 7.498 7.499 7.476 7.499 3,874 +0.12(+1.69%)
Jul 19, 2016 7.379 7.521 7.330 7.374 24,448 -0.20(-2.58%)
Jul 18, 2016 7.485 7.596 7.485 7.570 7,898 +0.02(+0.29%)
Jul 15, 2016 7.548 7.548 7.497 7.548 3,509 +0.00(+0.06%)
Jul 14, 2016 7.441 7.543 7.441 7.543 4,979 +0.22(+2.97%)
Jul 13, 2016 7.343 7.343 7.219 7.325 10,699 -0.03(-0.42%)
Jul 12, 2016 7.450 7.450 7.268 7.357 13,819 +0.05(+0.73%)
Jul 11, 2016 7.343 7.441 7.281 7.303 23,215 -0.15(-1.97%)
Jul 08, 2016 7.432 7.450 7.432 7.450 7,518 +0.02(+0.30%)
Jul 07, 2016 7.321 7.428 7.321 7.428 1,818 +0.23(+3.15%)
Jul 05, 2016 7.250 7.281 7.197 7.201 5,614 -0.01(-0.12%)
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.