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

Greene County Bncp (NQ: GCBC )

30.82 -0.02 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 6.057 6.402 5.995 6.316 13,152 +0.43(+7.27%)
Nov 26, 2014 5.888 5.888 5.888 5.888 8,407 +0.11(+1.85%)
Nov 25, 2014 5.781 5.781 5.781 5.781 635 +0.16(+2.82%)
Nov 18, 2014 5.845 5.622 5.622 5.622 411 -0.16(-2.74%)
Nov 17, 2014 5.783 5.783 5.781 5.781 934 +0.00(+0.00%)
Nov 13, 2014 5.764 5.781 5.781 5.781 312 +0.40(+7.40%)
Nov 11, 2014 5.793 5.383 5.383 5.383 27,283 -0.51(-8.66%)
Nov 07, 2014 5.893 5.893 5.893 5.893 117 +0.00(+0.00%)
Nov 04, 2014 5.893 5.893 5.893 5.893 4 +0.00(+0.00%)
Nov 03, 2014 5.886 5.893 5.886 5.893 2,003 +0.01(+0.11%)
Oct 31, 2014 5.886 5.886 5.886 5.886 479 -0.00(-0.03%)
Oct 28, 2014 5.931 5.888 5.888 5.888 8,467 -0.04(-0.65%)
Oct 27, 2014 5.931 5.931 5.927 5.927 1,966 +0.13(+2.31%)
Oct 23, 2014 5.740 5.793 5.793 5.793 13,171 +0.00(+0.00%)
Oct 22, 2014 5.793 5.793 5.793 5.793 4,868 -0.14(-2.33%)
Oct 20, 2014 5.952 5.931 5.931 5.931 329 -0.02(-0.36%)
Oct 16, 2014 5.761 5.952 5.952 5.952 6,585 +0.21(+3.70%)
Oct 15, 2014 5.740 5.748 5.740 5.740 14,526 -0.18(-3.00%)
Oct 13, 2014 5.825 5.917 5.917 5.917 183 +0.09(+1.59%)
Oct 10, 2014 5.676 5.825 5.676 5.825 7,399 +0.00(+0.07%)
Oct 09, 2014 5.818 5.821 5.818 5.821 1,411 +0.02(+0.33%)
Oct 07, 2014 5.735 5.801 5.801 5.801 329 +0.08(+1.45%)
Oct 03, 2014 5.718 5.718 5.718 5.718 11,289 +0.07(+1.32%)
Oct 01, 2014 5.644 5.644 5.644 5.644 2,822 -0.09(-1.59%)
Sep 29, 2014 5.735 5.735 5.735 5.735 682 -0.00(-0.04%)
Sep 26, 2014 5.576 5.738 5.576 5.738 5,310 +0.00(+0.00%)
Sep 24, 2014 5.701 5.738 5.738 5.738 3,763 +0.20(+3.69%)
Sep 22, 2014 5.534 5.534 5.534 5.534 1,223 -0.01(-0.27%)
Sep 19, 2014 5.485 5.721 5.485 5.548 13,251 -0.19(-3.24%)
Sep 18, 2014 5.734 5.734 5.734 5.734 503 +0.01(+0.24%)
Sep 17, 2014 5.721 5.721 5.721 5.721 950 +0.19(+3.40%)
Sep 16, 2014 5.544 5.544 5.414 5.532 2,361 -0.15(-2.71%)
Sep 12, 2014 5.723 5.687 5.687 5.687 9 +0.19(+3.52%)
Sep 10, 2014 5.485 5.493 5.493 5.493 160,879 -0.03(-0.62%)
Sep 09, 2014 5.478 5.612 5.368 5.527 108,297 +0.04(+0.70%)
Sep 08, 2014 5.489 5.489 5.434 5.489 23,355 -0.04(-0.81%)
Sep 02, 2014 5.580 5.534 5.534 5.534 1,260 -0.05(-0.84%)
Aug 29, 2014 5.729 5.580 5.580 5.580 20,697 +0.07(+1.35%)
Aug 28, 2014 5.580 5.527 5.463 5.506 32,213 -0.02(-0.38%)
Aug 26, 2014 5.527 5.527 5.527 5.527 28 -0.05(-0.88%)
Aug 25, 2014 5.570 5.576 5.485 5.576 44,420 +0.01(+0.11%)
Aug 22, 2014 5.580 5.574 5.565 5.570 2,822 -0.00(-0.08%)
Aug 21, 2014 5.580 5.591 5.574 5.574 4,704 -0.02(-0.30%)
Aug 20, 2014 5.701 5.701 5.591 5.591 8,528 -0.11(-1.87%)
Aug 19, 2014 5.740 5.740 5.697 5.697 3,283 -0.00(-0.02%)
Aug 18, 2014 5.697 5.704 5.697 5.698 5,070 +0.04(+0.77%)
Aug 13, 2014 5.670 5.655 5.655 5.655 470 +0.02(+0.30%)
Aug 12, 2014 5.600 5.638 5.585 5.638 3,376 +0.05(+0.95%)
Aug 07, 2014 5.629 5.585 5.585 5.585 40,729 -0.05(-0.90%)
Aug 06, 2014 5.553 5.635 5.553 5.635 1,941 +0.08(+1.48%)
Aug 04, 2014 5.553 5.553 5.553 5.553 0 -0.08(-1.50%)
Jul 30, 2014 5.619 5.638 5.638 5.638 9,471 +0.07(+1.33%)
Jul 24, 2014 5.583 5.564 5.564 5.564 18,943 +0.03(+0.53%)
Jul 21, 2014 5.534 5.534 5.534 5.534 449 -0.00(-0.00%)
Jul 18, 2014 5.534 5.534 5.534 5.534 530 -0.03(-0.49%)
Jul 17, 2014 5.574 5.574 5.549 5.562 8,051 +0.02(+0.42%)
Jul 16, 2014 5.544 5.546 5.538 5.538 3,514 -0.04(-0.68%)
Jul 14, 2014 5.576 5.576 5.576 5.576 355 -0.02(-0.41%)
Jul 10, 2014 5.579 5.600 5.600 5.600 26,521 +0.05(+0.95%)
Jul 08, 2014 5.576 5.547 5.547 5.547 18 -0.03(-0.49%)
Jul 02, 2014 5.595 5.574 5.574 5.574 9 -0.03(-0.57%)
Jun 23, 2014 5.606 5.606 5.606 5.606 18 +0.03(+0.46%)
Jun 16, 2014 5.574 5.581 5.581 5.581 322 +0.03(+0.57%)
Jun 13, 2014 5.549 5.549 5.549 5.549 3,049 -0.08(-1.50%)
Jun 11, 2014 5.638 5.633 5.633 5.633 307 +0.04(+0.64%)
Jun 09, 2014 5.598 5.598 5.598 5.598 0 +0.10(+1.73%)
Jun 04, 2014 5.503 5.503 5.503 5.503 0 -0.20(-3.45%)
Jun 02, 2014 5.524 5.699 5.699 5.699 44,518 +0.13(+2.35%)
May 30, 2014 5.568 5.568 5.568 5.568 1,056 +0.10(+1.78%)
May 29, 2014 5.471 5.471 5.471 5.471 506 +0.02(+0.31%)
May 23, 2014 5.460 5.454 5.454 5.454 118 -0.06(-1.11%)
May 22, 2014 5.490 5.515 5.490 5.515 3,741 -0.12(-2.10%)
May 20, 2014 5.633 5.633 5.633 5.633 0 +0.20(+3.77%)
May 16, 2014 5.429 5.429 5.429 5.429 9 +0.01(+0.27%)
May 09, 2014 5.415 5.414 5.414 5.414 1,907 -0.00(-0.07%)
May 05, 2014 5.507 5.417 5.417 5.417 1,149 -0.09(-1.55%)
May 02, 2014 5.520 5.520 5.448 5.503 4,153 -0.09(-1.69%)
Apr 29, 2014 5.597 5.597 5.597 5.597 0 +0.22(+4.18%)
Apr 28, 2014 5.398 5.453 5.373 5.373 3,714 +0.00(+0.04%)
Apr 25, 2014 5.407 5.407 5.369 5.371 4,425 -0.08(-1.50%)
Apr 24, 2014 5.444 5.558 5.444 5.453 3,361 +0.03(+0.58%)
Apr 23, 2014 5.453 5.453 5.421 5.421 10,905 +0.02(+0.39%)
Apr 22, 2014 5.400 5.402 5.400 5.400 3,590 +0.03(+0.55%)
Apr 21, 2014 5.415 5.451 5.371 5.371 5,783 -0.04(-0.78%)
Apr 17, 2014 5.444 5.413 5.413 5.413 11,443 -0.34(-5.97%)
Apr 11, 2014 5.369 5.757 5.757 5.757 0 +0.39(+7.23%)
Apr 10, 2014 5.392 5.392 5.369 5.369 953 -0.00(-0.04%)
Apr 09, 2014 5.371 5.371 5.371 5.371 953 +0.02(+0.43%)
Apr 07, 2014 5.348 5.348 5.348 5.348 953 -0.01(-0.12%)
Apr 03, 2014 5.348 5.354 5.354 5.354 104 -0.04(-0.66%)
Mar 28, 2014 5.390 5.390 5.390 5.390 33 +0.07(+1.34%)
Mar 21, 2014 5.318 5.318 5.318 5.318 4,768 -0.27(-4.80%)
Mar 17, 2014 5.587 5.587 5.587 5.587 23 +0.22(+4.06%)
Mar 14, 2014 5.348 5.369 5.348 5.369 11,362 +0.02(+0.40%)
Mar 10, 2014 5.348 5.348 5.348 5.348 15,258 -0.00(-0.00%)
Mar 07, 2014 5.400 5.421 5.348 5.348 12,426 +0.04(+0.75%)
Mar 06, 2014 5.308 5.308 5.308 5.308 1,621 -0.01(-0.20%)
Mar 04, 2014 5.872 5.318 5.318 5.318 4 -0.01(-0.17%)
Mar 03, 2014 5.735 5.735 5.327 5.327 2,012 -0.41(-7.12%)
Feb 28, 2014 5.337 5.736 5.337 5.736 12,211 +0.43(+8.10%)
Feb 27, 2014 5.295 5.308 5.295 5.306 20,532 -0.06(-1.17%)
Feb 26, 2014 5.348 5.369 5.348 5.369 11,644 +0.02(+0.39%)
Feb 25, 2014 5.348 5.348 5.348 5.348 2,212 -0.10(-1.92%)
Feb 24, 2014 5.704 5.704 5.348 5.453 26,530 +0.05(+0.97%)
Feb 21, 2014 5.402 5.402 5.400 5.400 6,508 -0.05(-0.96%)
Feb 19, 2014 5.453 5.453 5.453 5.453 38 +0.03(+0.50%)
Feb 18, 2014 5.400 5.425 5.400 5.425 5,960 +0.07(+1.35%)
Feb 11, 2014 5.353 5.353 5.353 5.353 1,920 +0.10(+1.98%)
Feb 07, 2014 5.201 5.249 5.249 5.249 446 +0.04(+0.80%)
Feb 06, 2014 5.288 5.311 5.207 5.207 10,206 -0.05(-0.95%)
Feb 05, 2014 5.353 5.416 5.257 5.257 10,480 -0.35(-6.17%)
Feb 04, 2014 5.353 5.603 5.266 5.603 21,628 +0.27(+5.12%)
Feb 03, 2014 5.284 5.723 5.216 5.330 35,196 +0.06(+1.15%)
Jan 27, 2014 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Jan 24, 2014 5.259 5.270 5.259 5.270 1,483 -0.05(-0.86%)
Jan 23, 2014 5.416 5.590 5.316 5.316 4,676 -0.02(-0.31%)
Jan 21, 2014 5.305 5.332 5.332 5.332 23,044 +0.06(+1.07%)
Jan 17, 2014 5.278 5.276 5.276 5.276 3,840 +0.00(+0.00%)
Jan 16, 2014 5.276 5.276 5.276 5.276 1,200 +0.00(+0.00%)
Jan 09, 2014 5.261 5.276 5.276 5.276 9 -0.19(-3.50%)
Jan 06, 2014 5.391 5.468 5.468 5.468 22,084 +0.15(+2.74%)
Jan 02, 2014 5.322 5.322 5.322 5.322 484 -0.09(-1.73%)
Dec 24, 2013 5.322 5.416 5.416 5.416 11,522 +0.06(+1.05%)
Dec 23, 2013 5.343 5.424 5.343 5.359 6,774 -0.26(-4.70%)
Dec 20, 2013 5.416 5.624 5.416 5.624 2,208 +0.23(+4.21%)
Dec 17, 2013 5.416 5.397 5.397 5.397 9,602 -0.02(-0.35%)
Dec 16, 2013 5.424 5.447 5.416 5.416 7,782 +0.02(+0.35%)
Dec 09, 2013 5.584 5.397 5.397 5.397 22,084 +0.01(+0.27%)
Dec 06, 2013 5.382 5.382 5.382 5.382 0 -0.16(-2.86%)
Dec 05, 2013 5.540 5.540 5.540 5.540 0 -0.18(-3.10%)
Dec 04, 2013 5.574 5.718 5.416 5.718 0 +0.31(+5.82%)
Dec 03, 2013 5.324 5.403 5.322 5.403 0 +0.04(+0.74%)
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.