Skip to main content

Greene County Bncp (NQ: GCBC )

30.25 +0.83 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 28.50 28.80 28.28 28.56 8,839 +0.29(+1.03%)
Feb 28, 2024 28.88 29.00 28.27 28.27 5,799 -0.90(-3.09%)
Feb 27, 2024 28.52 29.48 28.49 29.17 8,539 +0.65(+2.28%)
Feb 26, 2024 27.42 29.72 27.42 28.52 23,284 +1.71(+6.38%)
Feb 23, 2024 26.92 27.40 26.81 26.81 4,320 +0.00(+0.00%)
Feb 22, 2024 28.39 28.39 26.81 26.81 6,920 -1.91(-6.65%)
Feb 21, 2024 29.43 29.70 28.02 28.72 5,629 -1.48(-4.90%)
Feb 20, 2024 32.26 32.26 29.05 30.20 32,984 -2.70(-8.21%)
Feb 16, 2024 33.35 34.00 31.83 32.90 11,562 -0.58(-1.73%)
Feb 15, 2024 30.51 34.00 30.51 33.48 15,069 +2.60(+8.42%)
Feb 14, 2024 29.44 31.00 28.89 30.88 10,308 +2.42(+8.50%)
Feb 13, 2024 30.68 31.16 28.46 28.46 27,632 -2.79(-8.93%)
Feb 12, 2024 29.10 31.36 29.10 31.25 27,718 +3.44(+12.37%)
Feb 09, 2024 26.57 28.36 26.57 27.81 8,413 +1.85(+7.15%)
Feb 08, 2024 25.93 25.96 25.93 25.96 6,095 +0.01(+0.04%)
Feb 07, 2024 25.97 26.18 25.95 25.95 4,236 +0.64(+2.52%)
Feb 06, 2024 24.42 26.03 24.42 25.31 13,731 +1.28(+5.31%)
Feb 05, 2024 24.95 26.13 24.03 24.03 8,693 -1.16(-4.59%)
Feb 02, 2024 25.16 25.19 25.16 25.19 3,682 -0.62(-2.40%)
Feb 01, 2024 25.61 26.06 25.20 25.81 8,993 +0.88(+3.52%)
Jan 31, 2024 26.62 27.07 24.93 24.93 10,214 -1.85(-6.92%)
Jan 30, 2024 27.97 27.97 26.78 26.78 6,745 -1.34(-4.75%)
Jan 29, 2024 29.55 29.81 27.72 28.12 22,135 -0.84(-2.89%)
Jan 26, 2024 28.60 29.68 28.52 28.96 4,062 +1.02(+3.64%)
Jan 25, 2024 29.00 29.00 27.15 27.94 5,805 -0.55(-1.92%)
Jan 24, 2024 29.66 29.66 28.01 28.49 6,180 -0.30(-1.04%)
Jan 23, 2024 30.00 30.00 27.96 28.79 6,624 -0.82(-2.76%)
Jan 22, 2024 28.49 29.94 28.49 29.61 5,130 +1.38(+4.87%)
Jan 19, 2024 27.28 28.23 27.27 28.23 6,782 +1.65(+6.19%)
Jan 18, 2024 26.95 26.95 26.59 26.59 3,218 +0.01(+0.04%)
Jan 17, 2024 27.53 27.53 26.29 26.58 3,908 +0.00(+0.00%)
Jan 16, 2024 26.92 27.52 26.58 26.58 6,770 -0.54(-1.99%)
Jan 12, 2024 26.92 27.55 26.55 27.11 5,492 +0.28(+1.04%)
Jan 11, 2024 26.28 26.83 26.14 26.83 8,702 +0.22(+0.82%)
Jan 10, 2024 26.30 26.62 26.30 26.62 4,939 +0.39(+1.48%)
Jan 09, 2024 27.01 27.01 26.23 26.23 6,608 -1.22(-4.43%)
Jan 08, 2024 26.88 27.44 26.11 27.44 7,346 +0.14(+0.51%)
Jan 05, 2024 27.24 27.75 26.93 27.30 12,981 +0.56(+2.09%)
Jan 04, 2024 27.03 27.30 26.74 26.74 11,313 -0.11(-0.41%)
Jan 03, 2024 26.66 28.24 25.97 26.85 16,354 +0.20(+0.75%)
Jan 02, 2024 27.52 28.09 26.27 26.66 12,512 -1.47(-5.21%)
Dec 29, 2023 29.71 29.77 27.87 28.12 12,064 -2.42(-7.93%)
Dec 28, 2023 31.10 31.63 30.15 30.54 19,170 -0.03(-0.10%)
Dec 27, 2023 30.85 31.06 30.00 30.57 9,670 -0.38(-1.22%)
Dec 26, 2023 30.33 31.38 30.03 30.95 30,622 +0.38(+1.24%)
Dec 22, 2023 29.71 30.91 29.52 30.57 18,575 +0.31(+1.02%)
Dec 21, 2023 30.23 30.41 29.79 30.26 11,749 +1.33(+4.58%)
Dec 20, 2023 27.92 30.25 27.42 28.94 49,041 +1.17(+4.20%)
Dec 19, 2023 25.98 27.91 25.83 27.77 20,575 +1.79(+6.91%)
Dec 18, 2023 25.63 26.13 25.63 25.98 14,450 +0.32(+1.24%)
Dec 15, 2023 24.93 25.91 24.87 25.66 78,363 +0.78(+3.13%)
Dec 14, 2023 24.71 25.33 24.55 24.88 18,445 +0.76(+3.14%)
Dec 13, 2023 24.43 25.63 23.56 24.12 58,885 -0.31(-1.27%)
Dec 12, 2023 24.70 25.32 24.14 24.43 17,643 -0.15(-0.61%)
Dec 11, 2023 24.08 25.13 23.56 24.58 20,956 -0.36(-1.44%)
Dec 08, 2023 24.83 25.13 24.61 24.94 15,189 +0.02(+0.08%)
Dec 07, 2023 24.64 25.05 24.43 24.92 11,362 +0.01(+0.04%)
Dec 06, 2023 24.96 25.26 24.53 24.91 11,848 +0.38(+1.54%)
Dec 05, 2023 25.93 25.93 24.53 24.53 13,625 -1.30(-5.02%)
Dec 04, 2023 25.38 25.83 25.03 25.83 26,198 +0.50(+1.97%)
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.