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

Greene County Bncp (NQ: GCBC )

32.15 +0.30 (+0.94%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 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 (%)
Mar 31, 2008 2.292 2.294 2.292 2.292 5,359 +0.16(+7.75%)
Mar 28, 2008 2.127 2.127 2.127 2.127 564 +0.00(+0.00%)
Mar 27, 2008 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Mar 26, 2008 2.127 2.127 2.127 2.127 7,863 -0.00(-0.17%)
Mar 25, 2008 0.3581 2.131 2.131 2.131 0 +0.00(+0.00%)
Mar 24, 2008 2.411 2.411 2.127 2.131 6,769 +0.05(+2.30%)
Mar 21, 2008 2.083 2.083 2.083 2.083 564 +0.00(+0.00%)
Mar 20, 2008 2.083 2.083 2.083 2.083 564 -0.09(-4.08%)
Mar 19, 2008 2.172 2.172 2.172 2.172 1,128 -0.08(-3.47%)
Mar 18, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 17, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 14, 2008 2.250 2.250 2.250 2.250 3,384 -0.09(-3.86%)
Mar 13, 2008 2.305 2.340 2.305 2.340 8,100 +0.02(+0.76%)
Mar 12, 2008 2.322 2.322 2.322 2.322 0 +0.00(+0.00%)
Mar 11, 2008 2.320 2.322 2.320 2.322 1,128 +0.02(+0.77%)
Mar 10, 2008 2.305 2.306 2.303 2.305 75,387 +0.06(+2.77%)
Mar 07, 2008 2.242 2.242 2.242 2.242 564 -0.06(-2.59%)
Mar 06, 2008 2.349 2.349 2.292 2.302 18,372 -0.05(-1.99%)
Mar 05, 2008 2.375 2.375 2.349 2.349 8,596 +0.04(+1.92%)
Mar 04, 2008 2.393 2.473 2.242 2.305 31,832 +0.06(+2.77%)
Mar 03, 2008 2.242 2.242 2.242 2.242 0 +0.00(+0.00%)
Feb 29, 2008 2.242 2.242 2.242 2.242 891 +0.00(+0.00%)
Feb 28, 2008 2.242 2.242 2.242 2.242 1,410 -0.10(-4.46%)
Feb 27, 2008 2.290 2.347 2.290 2.347 3,931 +0.09(+3.84%)
Feb 26, 2008 2.258 2.260 2.258 2.260 1,128 +0.05(+2.16%)
Feb 25, 2008 2.214 2.214 2.212 2.212 37,450 +0.09(+4.00%)
Feb 22, 2008 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Feb 21, 2008 2.127 2.127 2.127 2.127 564 +0.03(+1.27%)
Feb 20, 2008 2.094 2.101 2.094 2.101 1,128 -0.03(-1.33%)
Feb 19, 2008 2.136 2.154 2.127 2.129 34,410 -0.13(-5.80%)
Feb 18, 2008 2.260 2.260 2.260 2.260 2,442 +0.00(+0.00%)
Feb 15, 2008 2.260 2.260 2.260 2.260 2,442 +0.08(+3.49%)
Feb 14, 2008 2.172 2.184 2.172 2.184 1,128 +0.01(+0.57%)
Feb 13, 2008 2.258 2.258 2.172 2.172 142,323 -0.03(-1.37%)
Feb 12, 2008 2.180 2.207 2.180 2.202 5,076 -0.01(-0.24%)
Feb 11, 2008 2.207 2.207 2.205 2.207 1,692 +0.03(+1.22%)
Feb 08, 2008 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 07, 2008 2.145 2.202 2.127 2.180 10,751 +0.01(+0.41%)
Feb 06, 2008 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Feb 05, 2008 2.127 2.172 2.083 2.172 2,854 -0.06(-2.78%)
Feb 04, 2008 2.253 2.258 2.234 2.234 12,664 +0.10(+4.83%)
Feb 01, 2008 2.131 2.131 2.131 2.131 0 +0.00(+0.00%)
Jan 31, 2008 2.258 2.258 2.058 2.131 22,039 -0.24(-10.30%)
Jan 30, 2008 2.214 2.375 2.127 2.375 6,239 +0.25(+11.67%)
Jan 29, 2008 2.131 2.131 2.127 2.127 4,315 -0.09(-3.92%)
Jan 28, 2008 2.216 2.216 2.211 2.214 5,189 +0.09(+4.08%)
Jan 25, 2008 2.127 2.127 2.127 2.127 564 -0.04(-2.04%)
Jan 24, 2008 1.952 2.241 1.952 2.172 11,846 +0.01(+0.25%)
Jan 23, 2008 2.166 2.166 2.166 2.166 0 +0.00(+0.00%)
Jan 22, 2008 2.166 2.166 2.166 2.166 0 +0.00(+0.00%)
Jan 21, 2008 2.133 2.305 2.127 2.166 4,230 +0.00(+0.00%)
Jan 18, 2008 2.133 2.305 2.127 2.166 4,230 -0.01(-0.24%)
Jan 17, 2008 2.028 2.211 1.969 2.172 10,847 +0.04(+2.08%)
Jan 16, 2008 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Jan 15, 2008 2.145 2.145 2.127 2.127 2,498 -0.02(-0.83%)
Jan 14, 2008 2.039 2.391 2.039 2.145 7,480 +0.00(+0.00%)
Jan 11, 2008 2.145 2.145 2.145 2.145 564 +0.00(+0.00%)
Jan 10, 2008 2.127 2.145 2.127 2.145 9,877 +0.01(+0.67%)
Jan 09, 2008 2.131 2.131 2.131 2.131 0 +0.00(+0.00%)
Jan 08, 2008 2.303 2.303 2.129 2.131 6,769 -0.01(-0.50%)
Jan 07, 2008 2.141 2.141 2.141 2.141 564 +0.00(+0.00%)
Jan 04, 2008 2.136 2.141 2.136 2.141 24,724 +0.01(+0.25%)
Jan 03, 2008 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Jan 02, 2008 2.294 2.299 2.136 2.136 7,389 +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.