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 (%)
Dec 31, 2009 2.733 2.726 2.726 2.726 2,256 +0.14(+5.41%)
Dec 18, 2009 2.595 2.586 2.586 2.586 5,641 +0.00(+0.00%)
Dec 16, 2009 2.586 2.586 2.586 2.586 0 -0.03(-1.08%)
Dec 15, 2009 2.597 2.614 2.597 2.614 3,864 -0.00(-0.03%)
Dec 09, 2009 2.615 2.615 2.615 2.615 0 +0.03(+1.13%)
Dec 07, 2009 2.586 2.586 2.586 2.586 0 -0.10(-3.57%)
Dec 04, 2009 2.661 2.682 2.601 2.682 6,392 +0.06(+2.16%)
Dec 03, 2009 2.625 2.625 2.625 2.625 564 -0.03(-1.20%)
Dec 02, 2009 2.827 2.827 2.657 2.657 2,132 -0.18(-6.31%)
Dec 01, 2009 2.703 2.836 2.703 2.836 20,868 +0.19(+7.02%)
Nov 25, 2009 2.650 2.650 2.650 2.650 5,641 +0.06(+2.47%)
Nov 20, 2009 2.586 2.586 2.586 2.586 3,385 +0.00(+0.00%)
Nov 19, 2009 2.586 2.588 2.586 2.586 12,976 +0.06(+2.39%)
Nov 16, 2009 2.526 2.526 2.526 2.526 0 +0.00(+0.00%)
Nov 13, 2009 2.584 2.584 2.526 2.526 4,118 -0.06(-2.26%)
Nov 12, 2009 2.584 2.584 2.584 2.584 1,692 +0.06(+2.32%)
Nov 11, 2009 2.535 2.535 2.526 2.526 1,692 -0.02(-0.70%)
Nov 06, 2009 2.544 2.544 2.544 2.544 0 +0.02(+0.63%)
Nov 05, 2009 2.653 2.653 2.528 2.528 5,077 -0.02(-0.70%)
Nov 04, 2009 2.570 2.570 2.540 2.545 4,513 -0.11(-4.14%)
Nov 02, 2009 2.655 2.655 2.655 2.655 0 -0.00(-0.07%)
Oct 27, 2009 2.657 2.657 2.657 2.657 0 -0.00(-0.00%)
Oct 26, 2009 2.655 2.657 2.655 2.657 1,692 +0.11(+4.39%)
Oct 23, 2009 2.632 2.632 2.545 2.545 5,466 -0.05(-2.11%)
Oct 22, 2009 2.600 2.600 2.600 2.600 3,954 +0.06(+2.23%)
Oct 20, 2009 2.544 2.544 2.544 2.544 0 -0.07(-2.78%)
Oct 19, 2009 2.653 2.653 2.554 2.616 3,046 -0.04(-1.47%)
Oct 16, 2009 2.653 2.655 2.653 2.655 1,128 +0.13(+5.12%)
Oct 12, 2009 2.526 2.526 2.526 2.526 3,385 +0.00(+0.00%)
Oct 08, 2009 2.526 2.526 2.526 2.526 0 -0.00(-0.07%)
Oct 07, 2009 2.648 2.648 2.528 2.528 3,836 -0.04(-1.69%)
Oct 06, 2009 2.648 2.648 2.571 2.571 1,128 +0.05(+1.79%)
Oct 05, 2009 2.526 2.526 2.526 2.526 4,513 -0.13(-5.00%)
Oct 02, 2009 2.655 2.659 2.629 2.659 5,077 +0.00(+0.00%)
Oct 01, 2009 2.653 2.659 2.586 2.659 8,914 +0.12(+4.90%)
Sep 30, 2009 2.535 2.535 2.535 2.535 1,128 -0.12(-4.67%)
Sep 29, 2009 2.653 2.659 2.575 2.659 19,182 +0.01(+0.20%)
Sep 28, 2009 2.655 2.659 2.526 2.653 6,657 -0.01(-0.20%)
Sep 25, 2009 2.531 2.659 2.531 2.659 4,513 +0.13(+5.26%)
Sep 24, 2009 2.526 2.526 2.526 2.526 4,321 -0.13(-5.00%)
Sep 18, 2009 2.570 2.659 2.659 2.659 19,182 +0.09(+3.45%)
Sep 17, 2009 2.570 2.570 2.570 2.570 564 +0.00(+0.14%)
Sep 15, 2009 2.570 2.567 2.567 2.567 2,256 -0.00(-0.07%)
Sep 14, 2009 2.568 2.568 2.568 2.568 2,820 +0.04(+1.61%)
Sep 11, 2009 2.568 2.568 2.528 2.528 1,133 +0.00(+0.07%)
Sep 10, 2009 2.526 2.526 2.526 2.526 1,128 -0.04(-1.66%)
Sep 09, 2009 2.568 2.568 2.568 2.568 1,404 +0.07(+2.84%)
Sep 08, 2009 2.497 2.497 2.497 2.497 11,176 +0.00(+0.00%)
Sep 04, 2009 2.492 2.497 2.492 2.497 2,758 -0.07(-2.76%)
Sep 03, 2009 2.568 2.568 2.568 2.568 1,049 +0.00(+0.00%)
Sep 02, 2009 2.567 2.568 2.558 2.568 20,677 +0.09(+3.50%)
Sep 01, 2009 2.452 2.481 2.452 2.481 1,692 +0.03(+1.16%)
Aug 31, 2009 2.453 2.453 2.453 2.453 564 -0.12(-4.49%)
Aug 28, 2009 2.481 2.568 2.481 2.568 6,561 +0.08(+3.32%)
Aug 27, 2009 2.482 2.486 2.481 2.486 10,448 -0.08(-3.28%)
Aug 25, 2009 2.570 2.570 2.570 2.570 31,593 +0.04(+1.75%)
Aug 24, 2009 2.526 2.526 2.526 2.526 564 +0.04(+1.78%)
Aug 21, 2009 2.481 2.482 2.481 2.482 1,692 -0.09(-3.45%)
Aug 18, 2009 2.568 2.570 2.570 2.570 3,385 +0.09(+3.57%)
Aug 13, 2009 2.481 2.481 2.481 2.481 846 +0.00(+0.00%)
Aug 12, 2009 2.450 2.481 2.450 2.481 3,949 +0.00(+0.00%)
Aug 11, 2009 2.481 2.481 2.481 2.481 5,094 -0.00(-0.07%)
Aug 10, 2009 2.499 2.499 2.481 2.483 4,953 -0.17(-6.54%)
Aug 07, 2009 2.648 2.657 2.645 2.657 5,258 +0.01(+0.27%)
Aug 06, 2009 2.620 2.650 2.620 2.650 1,128 +0.08(+3.10%)
Aug 04, 2009 2.637 2.570 2.570 2.570 19,182 +0.02(+0.66%)
Aug 03, 2009 2.565 2.565 2.553 2.553 1,128 -0.01(-0.45%)
Jul 31, 2009 2.565 2.565 2.565 2.565 564 +0.17(+7.19%)
Jul 30, 2009 2.393 2.393 2.393 2.393 1,692 -0.05(-2.17%)
Jul 29, 2009 2.499 2.501 2.411 2.446 24,880 -0.15(-5.87%)
Jul 28, 2009 2.544 2.598 2.544 2.598 3,385 +0.11(+4.53%)
Jul 27, 2009 2.482 2.657 2.481 2.486 2,448 -0.16(-6.09%)
Jul 24, 2009 2.508 2.647 2.508 2.647 1,173 +0.17(+6.68%)
Jul 23, 2009 2.643 2.643 2.481 2.481 18,471 -0.04(-1.76%)
Jul 15, 2009 2.526 2.526 2.526 2.526 21,438 +0.00(+0.00%)
Jul 14, 2009 2.526 2.526 2.526 2.526 564 -0.02(-0.97%)
Jul 09, 2009 2.551 2.551 2.551 2.551 1,128 +0.08(+3.15%)
Jul 08, 2009 2.473 2.473 2.473 2.473 1,619 -0.19(-7.00%)
Jul 07, 2009 2.659 2.659 2.659 2.659 564 +0.08(+3.16%)
Jul 06, 2009 2.490 2.577 2.490 2.577 1,128 +0.00(+0.07%)
Jul 01, 2009 2.575 2.575 2.575 2.575 0 +0.01(+0.21%)
Jun 30, 2009 2.570 2.570 2.570 2.570 818 -0.09(-3.33%)
Jun 25, 2009 2.680 2.659 2.659 2.659 6,770 -0.09(-3.23%)
Jun 24, 2009 2.747 2.747 2.747 2.747 1,128 +0.23(+9.15%)
Jun 22, 2009 2.517 2.517 2.517 2.517 4,513 -0.01(-0.28%)
Jun 18, 2009 2.744 2.524 2.524 2.524 1,128 +0.04(+1.50%)
Jun 16, 2009 2.487 2.487 2.487 2.487 0 -0.09(-3.47%)
Jun 12, 2009 2.576 2.576 2.576 2.576 564 +0.01(+0.23%)
Jun 11, 2009 2.738 2.747 2.570 2.570 11,283 +0.03(+1.05%)
Jun 08, 2009 2.544 2.544 2.544 2.544 0 -0.05(-2.05%)
Jun 05, 2009 2.641 2.715 2.597 2.597 6,928 +0.27(+11.70%)
Jun 04, 2009 2.653 2.653 2.325 2.325 11,892 -0.08(-3.25%)
Jun 03, 2009 2.508 2.747 2.403 2.403 12,016 -0.08(-3.25%)
Jun 02, 2009 2.834 2.834 2.386 2.483 11,881 +0.18(+7.69%)
Jun 01, 2009 2.659 2.834 2.306 2.306 20,953 -0.33(-12.68%)
May 29, 2009 2.613 2.703 2.545 2.641 12,344 -0.05(-1.97%)
May 28, 2009 2.341 2.694 2.341 2.694 11,847 +0.37(+16.03%)
May 27, 2009 2.653 2.703 2.306 2.322 6,488 -0.13(-5.21%)
May 20, 2009 2.175 2.450 2.450 2.450 18,053 +0.32(+15.17%)
May 19, 2009 2.564 2.564 2.127 2.127 6,770 -0.37(-14.89%)
May 18, 2009 2.304 2.499 2.304 2.499 1,128 +0.19(+8.46%)
May 14, 2009 2.304 2.304 2.304 2.304 0 -0.09(-3.63%)
May 13, 2009 2.542 2.542 2.375 2.391 3,610 -0.05(-1.89%)
May 12, 2009 2.490 2.490 2.437 2.437 4,513 +0.00(+0.00%)
May 11, 2009 2.533 2.535 2.437 2.437 1,692 +0.00(+0.00%)
May 07, 2009 2.437 2.437 2.437 2.437 0 -0.10(-3.85%)
May 05, 2009 2.535 2.535 2.535 2.535 0 +0.05(+2.14%)
May 04, 2009 2.481 2.535 2.481 2.481 4,513 -0.05(-2.10%)
Apr 30, 2009 2.535 2.535 2.535 2.535 0 +0.00(+0.00%)
Apr 29, 2009 2.251 2.535 2.251 2.535 5,619 +0.00(+0.03%)
Apr 28, 2009 2.256 2.834 1.952 2.534 74,347 -0.12(-4.51%)
Apr 27, 2009 2.272 2.653 2.065 2.653 34,979 +0.30(+12.98%)
Apr 24, 2009 2.171 2.349 2.171 2.349 17,489 +0.00(+0.00%)
Apr 23, 2009 2.038 2.349 2.038 2.349 14,922 +0.31(+15.22%)
Apr 22, 2009 2.038 2.038 2.038 2.038 564 +0.00(+0.00%)
Apr 20, 2009 2.038 2.038 2.038 2.038 0 +0.09(+4.45%)
Apr 17, 2009 1.952 1.952 1.952 1.952 1,100 -0.08(-3.98%)
Apr 16, 2009 2.038 2.038 2.032 2.032 3,667 +0.08(+4.24%)
Apr 14, 2009 2.038 1.950 1.950 1.950 48,519 +0.00(+0.00%)
Apr 13, 2009 1.952 1.952 1.950 1.950 3,136 -0.09(-4.35%)
Apr 09, 2009 2.038 2.038 2.038 2.038 564 +0.00(+0.00%)
Apr 08, 2009 2.038 2.038 2.038 2.038 5,816 +0.00(+0.00%)
Apr 06, 2009 2.033 2.038 2.038 2.038 9,026 +0.00(+0.09%)
Apr 03, 2009 2.030 2.037 1.950 2.037 4,637 -0.00(-0.00%)
Apr 02, 2009 2.037 2.037 2.037 2.037 1,590 +0.00(+0.00%)
Apr 01, 2009 2.035 2.037 2.035 2.037 11,283 +0.01(+0.44%)
Mar 30, 2009 2.028 2.028 2.028 2.028 2,256 +0.08(+4.00%)
Mar 20, 2009 2.038 1.950 1.950 1.950 3,385 -0.09(-4.18%)
Mar 19, 2009 2.035 2.035 2.035 2.035 564 +0.17(+9.23%)
Mar 17, 2009 1.932 1.863 1.863 1.863 11,283 -0.17(-8.45%)
Mar 16, 2009 2.035 2.035 2.035 2.035 1,128 +0.17(+9.33%)
Mar 09, 2009 1.861 1.861 1.861 1.861 0 +0.01(+0.63%)
Mar 06, 2009 1.849 1.849 1.849 1.849 2,256 -0.06(-2.94%)
Mar 04, 2009 1.904 1.905 1.905 1.905 9,026 +0.04(+2.38%)
Mar 02, 2009 1.861 1.932 1.852 1.861 28,101 +0.00(+0.00%)
Feb 26, 2009 1.861 1.861 1.861 1.861 0 +0.04(+2.44%)
Feb 25, 2009 1.772 1.817 1.755 1.817 23,678 +0.03(+1.48%)
Feb 24, 2009 1.772 1.790 1.772 1.790 27,593 +0.00(+0.10%)
Feb 23, 2009 1.817 1.817 1.788 1.788 35,577 -0.03(-1.56%)
Feb 20, 2009 1.858 1.861 1.806 1.817 47,673 -0.04(-2.38%)
Feb 19, 2009 1.879 1.920 1.861 1.861 44,005 -0.02(-0.94%)
Feb 18, 2009 2.003 2.003 1.875 1.879 10,719 -0.12(-6.19%)
Feb 10, 2009 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Feb 09, 2009 2.003 2.003 2.003 2.003 5,083 +0.00(+0.11%)
Feb 05, 2009 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Feb 04, 2009 1.992 2.001 1.992 2.001 4,513 +0.06(+3.28%)
Feb 03, 2009 1.937 1.937 1.937 1.937 564 -0.01(-0.73%)
Feb 02, 2009 1.905 1.952 1.900 1.952 11,847 +0.06(+3.38%)
Jan 30, 2009 1.888 1.888 1.888 1.888 2,059 +0.03(+1.43%)
Jan 29, 2009 1.863 1.870 1.861 1.861 21,438 +0.00(+0.00%)
Jan 28, 2009 1.870 1.870 1.861 1.861 16,079 +0.00(+0.00%)
Jan 27, 2009 1.973 1.975 1.861 1.861 22,002 +0.01(+0.48%)
Jan 21, 2009 1.852 1.852 1.852 1.852 22,567 -0.01(-0.48%)
Jan 20, 2009 1.861 1.861 1.861 1.861 2,820 -0.16(-7.81%)
Jan 16, 2009 2.019 2.019 2.019 2.019 564 +0.11(+5.95%)
Jan 12, 2009 1.861 1.905 1.905 1.905 9,026 +0.04(+2.38%)
Jan 09, 2009 1.863 1.863 1.861 1.861 1,692 -0.01(-0.32%)
Jan 08, 2009 1.867 1.867 1.867 1.867 564 -0.08(-4.24%)
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.