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

Greene County Bncp (NQ: GCBC )

31.43 +0.38 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2011 3.233 3.258 3.258 3.258 10,696 -0.18(-5.32%)
Jan 28, 2011 3.282 3.441 3.282 3.441 1,401 -0.01(-0.24%)
Jan 27, 2011 3.448 3.450 3.448 3.450 3,005 +0.01(+0.17%)
Jan 25, 2011 3.380 3.444 3.444 3.444 5,348 +0.07(+2.20%)
Jan 24, 2011 3.427 3.457 3.369 3.370 4,128 -0.01(-0.43%)
Jan 19, 2011 3.569 3.384 3.384 3.384 27,811 -0.13(-3.72%)
Jan 18, 2011 3.582 3.734 3.515 3.515 12,745 -0.07(-1.88%)
Jan 14, 2011 3.706 3.706 3.523 3.582 13,424 +0.03(+0.79%)
Jan 13, 2011 3.728 3.728 3.554 3.554 6,685 -0.15(-4.04%)
Jan 12, 2011 3.693 3.704 3.558 3.704 14,975 +0.19(+5.48%)
Jan 11, 2011 3.508 3.514 3.506 3.511 3,786 +0.05(+1.51%)
Jan 10, 2011 3.487 3.487 3.459 3.459 1,069 -0.16(-4.49%)
Jan 05, 2011 3.622 3.622 3.622 3.622 2,139 -0.02(-0.67%)
Jan 04, 2011 3.625 3.693 3.468 3.646 2,684 +0.14(+3.94%)
Jan 03, 2011 3.639 3.639 3.508 3.508 1,096 -0.13(-3.65%)
Dec 31, 2010 3.640 3.640 3.640 3.640 534 +0.09(+2.47%)
Dec 30, 2010 3.552 3.552 3.552 3.552 1,374 +0.00(+0.11%)
Dec 29, 2010 3.536 3.549 3.536 3.549 1,620 -0.00(-0.11%)
Dec 28, 2010 3.543 3.552 3.543 3.552 2,160 +0.05(+1.33%)
Dec 23, 2010 3.646 3.506 3.506 3.506 6,418 -0.02(-0.64%)
Dec 22, 2010 3.599 3.599 3.528 3.528 8,022 +0.16(+4.89%)
Dec 21, 2010 3.452 3.642 3.364 3.364 3,209 -0.15(-4.20%)
Dec 17, 2010 3.635 3.511 3.511 3.511 12,836 +0.13(+3.84%)
Dec 16, 2010 3.730 3.730 3.377 3.381 9,910 -0.35(-9.35%)
Dec 15, 2010 3.595 3.730 3.323 3.730 32,619 +0.21(+6.06%)
Dec 14, 2010 3.594 3.594 3.331 3.517 2,203 -0.08(-2.29%)
Dec 13, 2010 3.599 3.599 3.599 3.599 1,256 -0.06(-1.64%)
Dec 10, 2010 3.523 3.693 3.306 3.659 4,781 +0.37(+11.19%)
Dec 09, 2010 3.313 3.319 3.283 3.291 4,813 -0.44(-11.82%)
Dec 08, 2010 3.551 3.732 3.231 3.732 9,306 +0.26(+7.62%)
Dec 06, 2010 3.192 3.468 3.468 3.468 17,114 +0.01(+0.14%)
Dec 03, 2010 3.455 3.463 3.455 3.463 1,358 +0.13(+4.05%)
Dec 02, 2010 3.440 3.459 3.328 3.328 3,808 -0.13(-3.78%)
Dec 01, 2010 3.319 3.459 3.319 3.459 16,012 +0.14(+4.23%)
Nov 26, 2010 3.319 3.319 3.319 3.319 0 +0.00(+0.06%)
Nov 24, 2010 3.091 3.317 3.317 3.317 2,765 +0.22(+7.06%)
Nov 23, 2010 3.319 3.319 3.098 3.098 3,235 -0.22(-6.65%)
Nov 19, 2010 3.319 3.319 3.319 3.319 0 -0.05(-1.39%)
Nov 18, 2010 3.366 3.366 3.366 3.366 1,117 +0.01(+0.22%)
Nov 17, 2010 3.354 3.358 3.336 3.358 3,209 +0.01(+0.39%)
Nov 16, 2010 3.354 3.366 3.345 3.345 1,684 -0.00(-0.11%)
Nov 15, 2010 3.435 3.435 3.347 3.349 1,807 +0.08(+2.34%)
Nov 12, 2010 3.313 3.313 3.272 3.272 5,011 +0.07(+2.16%)
Nov 10, 2010 3.203 3.203 3.203 3.203 0 -0.26(-7.41%)
Nov 09, 2010 3.450 3.459 3.450 3.459 4,278 +0.07(+2.07%)
Nov 08, 2010 3.387 3.389 3.334 3.389 4,525 +0.00(+0.00%)
Nov 05, 2010 3.219 3.389 3.218 3.389 12,179 +0.05(+1.37%)
Nov 04, 2010 3.297 3.387 3.297 3.343 8,521 +0.05(+1.39%)
Nov 03, 2010 3.297 3.297 3.294 3.297 6,004 +0.00(+0.00%)
Nov 02, 2010 3.206 3.379 3.206 3.297 4,159 +0.00(+0.06%)
Oct 29, 2010 3.387 3.295 3.295 3.295 2,183 -0.05(-1.43%)
Oct 28, 2010 3.389 3.389 3.343 3.343 3,903 +0.00(+0.00%)
Oct 27, 2010 3.343 3.343 3.343 3.343 2,718 +0.14(+4.29%)
Oct 22, 2010 3.206 3.206 3.206 3.206 4,367 +0.00(+0.00%)
Oct 20, 2010 3.160 3.206 3.206 3.206 12,009 +0.05(+1.51%)
Oct 18, 2010 3.046 3.158 3.158 3.158 37,121 +0.07(+2.22%)
Oct 15, 2010 3.070 3.090 3.070 3.090 4,623 -0.07(-2.23%)
Oct 14, 2010 3.048 3.160 3.048 3.160 1,506 +0.00(+0.00%)
Oct 13, 2010 3.160 3.160 3.160 3.160 1,910 +0.00(+0.00%)
Oct 11, 2010 3.160 3.160 3.160 3.160 13,101 +0.00(+0.06%)
Oct 08, 2010 3.160 3.160 3.158 3.158 3,100 +0.05(+1.64%)
Oct 06, 2010 3.160 3.107 3.107 3.107 6,550 +0.02(+0.55%)
Oct 05, 2010 3.158 3.160 3.024 3.090 7,511 -0.05(-1.75%)
Oct 01, 2010 3.149 3.145 3.145 3.145 5,459 +0.08(+2.51%)
Sep 30, 2010 3.072 3.160 3.068 3.068 3,275 -0.09(-2.90%)
Sep 29, 2010 3.160 3.160 3.160 3.160 545 +0.01(+0.29%)
Sep 27, 2010 3.160 3.151 3.151 3.151 6,550 -0.00(-0.03%)
Sep 24, 2010 3.152 3.152 3.152 3.152 1,435 -0.00(-0.09%)
Sep 23, 2010 3.154 3.154 3.154 3.154 851 +0.00(+0.00%)
Sep 22, 2010 3.154 3.154 3.154 3.154 545 -0.00(-0.12%)
Sep 21, 2010 3.158 3.158 3.158 3.158 589 +0.00(+0.00%)
Sep 20, 2010 3.158 3.158 3.158 3.158 1,097 +0.18(+5.90%)
Sep 16, 2010 3.039 2.982 2.982 2.982 30,570 -0.18(-5.57%)
Sep 15, 2010 3.158 3.158 3.158 3.158 545 -0.00(-0.06%)
Sep 10, 2010 3.156 3.160 3.160 3.160 6,550 +0.00(+0.12%)
Sep 08, 2010 3.023 3.156 3.156 3.156 2,183 -0.00(-0.12%)
Sep 02, 2010 3.160 3.160 3.160 3.160 2,183 +0.00(+0.00%)
Sep 01, 2010 3.160 3.160 3.127 3.160 19,859 +0.01(+0.47%)
Aug 31, 2010 3.004 3.145 3.004 3.145 3,073 -0.01(-0.46%)
Aug 27, 2010 3.116 3.160 3.160 3.160 10,918 +0.16(+5.18%)
Aug 20, 2010 2.991 3.004 3.004 3.004 17,468 -0.02(-0.61%)
Aug 19, 2010 3.023 3.023 3.023 3.023 1,386 +0.00(+0.00%)
Aug 18, 2010 3.023 3.023 3.023 3.023 1,091 -0.00(-0.06%)
Aug 16, 2010 3.160 3.024 3.024 3.024 7,642 -0.13(-4.07%)
Aug 13, 2010 3.153 3.153 3.153 3.153 2,729 +0.16(+5.39%)
Aug 11, 2010 2.990 2.991 2.991 2.991 6,550 -0.13(-4.31%)
Aug 10, 2010 3.126 3.126 3.126 3.126 937 -0.00(-0.06%)
Aug 09, 2010 3.128 3.128 3.128 3.128 761 +0.01(+0.17%)
Aug 06, 2010 3.122 3.122 3.122 3.122 551 +0.00(+0.00%)
Aug 04, 2010 3.121 3.122 3.122 3.122 9,926 -0.00(-0.00%)
Jul 30, 2010 3.122 3.122 3.122 3.122 1,102 +0.13(+4.27%)
Jul 28, 2010 2.995 2.995 2.995 2.995 2,205 -0.13(-4.26%)
Jul 27, 2010 3.128 3.128 3.128 3.128 2,316 +0.00(+0.00%)
Jul 23, 2010 3.084 3.128 3.128 3.128 13,235 -0.00(-0.00%)
Jul 22, 2010 3.128 3.128 3.128 3.128 2,790 +0.00(+0.00%)
Jul 21, 2010 3.128 3.128 3.128 3.128 992 +0.00(+0.00%)
Jul 20, 2010 3.044 3.128 3.044 3.128 2,542 +0.00(+0.06%)
Jul 15, 2010 2.947 3.126 3.126 3.126 12,132 +0.17(+5.77%)
Jul 14, 2010 2.956 2.956 2.956 2.956 777 +0.13(+4.62%)
Jul 12, 2010 2.825 2.825 2.825 2.825 0 +0.01(+0.45%)
Jul 09, 2010 3.021 3.021 2.781 2.812 4,582 +0.05(+1.77%)
Jul 08, 2010 2.763 2.763 2.763 2.763 683 -0.13(-4.39%)
Jul 07, 2010 2.981 2.981 2.890 2.890 1,373 +0.14(+4.94%)
Jul 06, 2010 3.051 3.051 2.754 2.754 8,823 -0.19(-6.47%)
Jul 02, 2010 3.072 3.072 2.945 2.945 3,066 +0.22(+8.19%)
Jul 01, 2010 2.829 2.829 2.722 2.722 7,770 -0.18(-6.19%)
Jun 30, 2010 2.901 2.901 2.901 2.901 551 +0.00(+0.00%)
Jun 29, 2010 2.901 2.901 2.829 2.901 5,046 -0.08(-2.84%)
Jun 25, 2010 2.986 2.986 2.986 2.986 551 +0.08(+2.93%)
Jun 24, 2010 2.901 2.986 2.901 2.901 5,344 +0.00(+0.00%)
Jun 23, 2010 3.128 3.128 2.901 2.901 8,509 -0.22(-7.08%)
Jun 22, 2010 3.121 3.122 3.121 3.122 1,428 +0.07(+2.20%)
Jun 21, 2010 2.927 3.055 2.927 3.055 1,102 -0.03(-0.88%)
Jun 18, 2010 3.083 3.083 3.083 3.083 1,102 -0.22(-6.75%)
Jun 16, 2010 3.306 3.306 3.306 3.306 3,308 +0.20(+6.36%)
Jun 15, 2010 2.994 3.346 2.994 3.108 15,061 +0.11(+3.82%)
Jun 14, 2010 3.333 3.333 2.956 2.994 11,322 -0.33(-9.83%)
Jun 11, 2010 3.354 3.354 3.320 3.320 1,378 +0.25(+8.28%)
Jun 10, 2010 3.092 3.092 3.066 3.066 2,189 -0.03(-1.11%)
Jun 09, 2010 3.164 3.164 3.101 3.101 9,750 -0.06(-2.01%)
Jun 08, 2010 3.213 3.213 3.164 3.164 1,411 -0.01(-0.29%)
Jun 07, 2010 3.242 3.242 3.135 3.173 2,757 -0.07(-2.21%)
Jun 04, 2010 3.245 3.245 3.245 3.245 551 +0.13(+4.01%)
Jun 03, 2010 3.353 3.353 3.101 3.120 6,011 -0.14(-4.42%)
Jun 02, 2010 3.117 3.264 3.064 3.264 28,997 +0.40(+13.85%)
May 27, 2010 3.014 2.867 2.867 2.867 8,823 +0.06(+2.00%)
May 26, 2010 2.858 2.919 2.811 2.811 5,283 -0.11(-3.85%)
May 25, 2010 3.018 3.018 2.923 2.923 1,102 +0.01(+0.31%)
May 24, 2010 3.025 3.025 2.914 2.914 1,654 -0.11(-3.77%)
May 17, 2010 3.028 3.028 3.028 3.028 0 -0.09(-2.91%)
May 13, 2010 3.119 3.119 3.119 3.119 0 -0.02(-0.58%)
May 12, 2010 2.887 3.264 2.887 3.137 17,399 +0.45(+16.69%)
May 10, 2010 2.688 2.688 2.688 2.688 0 +0.07(+2.56%)
May 06, 2010 2.621 2.621 2.621 2.621 0 -0.25(-8.59%)
May 04, 2010 2.867 2.867 2.867 2.867 0 +0.18(+6.60%)
May 03, 2010 2.763 2.763 2.690 2.690 4,464 -0.05(-1.90%)
Apr 30, 2010 2.706 2.742 2.706 2.742 1,116 +0.05(+2.00%)
Apr 28, 2010 2.688 2.688 2.688 2.688 0 +0.08(+3.16%)
Apr 27, 2010 2.620 2.643 2.606 2.606 2,232 -0.08(-3.07%)
Apr 26, 2010 2.688 2.688 2.688 2.688 5,022 +0.09(+3.30%)
Apr 23, 2010 2.604 2.604 2.602 2.602 1,116 -0.07(-2.55%)
Apr 21, 2010 2.670 2.670 2.670 2.670 0 -0.06(-2.26%)
Apr 20, 2010 2.732 2.732 2.732 2.732 558 -0.00(-0.03%)
Apr 19, 2010 2.733 2.733 2.733 2.733 1,674 +0.00(+0.00%)
Apr 16, 2010 2.733 2.733 2.733 2.733 12,365 +0.04(+1.67%)
Apr 15, 2010 2.670 2.688 2.670 2.688 2,165 +0.00(+0.07%)
Apr 13, 2010 2.686 2.686 2.686 2.686 0 +0.09(+3.38%)
Apr 09, 2010 2.599 2.599 2.599 2.599 0 -0.01(-0.21%)
Apr 07, 2010 2.604 2.604 2.604 2.604 0 -0.08(-3.13%)
Apr 06, 2010 2.688 2.688 2.688 2.688 1,116 +0.00(+0.13%)
Apr 01, 2010 2.685 2.685 2.685 2.685 0 +0.08(+3.24%)
Mar 31, 2010 2.602 2.602 2.599 2.600 2,790 -0.09(-3.27%)
Mar 30, 2010 2.602 2.688 2.602 2.688 1,116 +0.00(+0.00%)
Mar 26, 2010 2.688 2.688 2.688 2.688 0 +0.10(+3.73%)
Mar 24, 2010 2.591 2.591 2.591 2.591 0 -0.01(-0.39%)
Mar 23, 2010 2.616 2.616 2.599 2.601 2,232 +0.00(+0.11%)
Mar 22, 2010 2.599 2.599 2.599 2.599 1,534 -0.05(-2.03%)
Mar 17, 2010 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Mar 15, 2010 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Mar 11, 2010 2.652 2.652 2.652 2.652 0 -0.03(-1.26%)
Mar 09, 2010 2.686 2.686 2.686 2.686 0 +0.05(+1.97%)
Mar 08, 2010 2.652 2.652 2.634 2.634 3,911 -0.02(-0.68%)
Mar 05, 2010 2.652 2.652 2.652 2.652 7,254 -0.04(-1.40%)
Mar 04, 2010 2.652 2.690 2.652 2.690 5,390 +0.00(+0.00%)
Mar 03, 2010 2.690 2.690 2.690 2.690 2,226 +0.00(+0.00%)
Mar 02, 2010 2.688 2.690 2.687 2.690 23,469 +0.00(+0.12%)
Mar 01, 2010 2.652 2.687 2.652 2.687 1,523 -0.00(-0.05%)
Feb 26, 2010 2.688 2.688 2.688 2.688 558 +0.00(+0.13%)
Feb 25, 2010 2.685 2.685 2.685 2.685 558 -0.01(-0.20%)
Feb 19, 2010 2.652 2.690 2.690 2.690 13,392 +0.06(+2.11%)
Feb 17, 2010 2.634 2.634 2.634 2.634 3,348 -0.05(-1.93%)
Feb 16, 2010 2.686 2.686 2.686 2.686 558 +0.09(+3.38%)
Feb 12, 2010 2.599 2.599 2.599 2.599 2,232 -0.14(-5.17%)
Feb 11, 2010 2.636 2.740 2.636 2.740 4,185 -0.02(-0.58%)
Feb 08, 2010 2.756 2.756 2.756 2.756 4,513 +0.14(+5.42%)
Feb 05, 2010 2.661 2.784 2.604 2.614 11,565 -0.06(-2.32%)
Feb 04, 2010 2.787 2.787 2.676 2.676 2,781 -0.02(-0.66%)
Feb 03, 2010 2.746 2.747 2.694 2.694 3,949 +0.02(+0.67%)
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.