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

Greene County Bncp (NQ: GCBC )

30.91 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 3, 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 (%)
Apr 29, 2016 7.977 7.977 7.875 7.933 3,247 -0.04(-0.56%)
Apr 28, 2016 7.835 7.977 7.835 7.977 3,283 +0.02(+0.31%)
Apr 27, 2016 7.893 8.420 7.875 7.953 23,839 -0.25(-3.10%)
Apr 26, 2016 7.977 8.208 7.977 8.208 3,037 +0.23(+2.89%)
Apr 25, 2016 7.959 7.977 7.831 7.977 6,090 +0.04(+0.47%)
Apr 22, 2016 7.959 7.959 7.870 7.939 15,531 -0.02(-0.25%)
Apr 21, 2016 7.973 7.973 7.831 7.959 9,887 +0.00(+0.00%)
Apr 20, 2016 7.999 7.999 7.950 7.959 6,442 -0.02(-0.22%)
Apr 19, 2016 7.977 7.977 7.977 7.977 4,846 +0.16(+1.98%)
Apr 18, 2016 7.942 7.977 7.822 7.822 9,368 +0.01(+0.11%)
Apr 15, 2016 7.999 7.999 7.813 7.813 21,939 -0.16(-2.06%)
Apr 14, 2016 8.181 8.181 7.906 7.977 19,561 +0.00(+0.00%)
Apr 13, 2016 7.973 8.327 7.955 7.977 13,942 +0.00(+0.06%)
Apr 12, 2016 7.968 7.977 7.846 7.973 7,477 +0.00(+0.06%)
Apr 11, 2016 7.933 7.973 7.866 7.968 4,966 +0.00(+0.00%)
Apr 08, 2016 7.844 8.749 7.844 7.968 15,431 -0.00(-0.06%)
Apr 07, 2016 8.682 8.724 7.756 7.973 54,403 +0.00(+0.00%)
Apr 06, 2016 7.990 7.990 7.955 7.973 6,207 -0.00(-0.06%)
Apr 05, 2016 7.977 7.977 7.968 7.977 7,450 +0.10(+1.24%)
Apr 04, 2016 7.755 7.977 7.755 7.880 6,785 +0.04(+0.45%)
Apr 01, 2016 7.990 7.990 7.844 7.844 7,579 +0.06(+0.74%)
Mar 31, 2016 7.929 7.977 7.760 7.787 9,061 -0.19(-2.39%)
Mar 30, 2016 7.968 7.977 7.822 7.977 17,492 +0.09(+1.12%)
Mar 29, 2016 7.809 7.977 7.809 7.888 12,099 +0.02(+0.28%)
Mar 28, 2016 7.977 7.977 7.649 7.866 3,174 -0.11(-1.39%)
Mar 24, 2016 7.955 7.977 7.977 7.977 7,671 +0.09(+1.13%)
Mar 23, 2016 7.756 7.977 7.755 7.888 12,216 +0.13(+1.71%)
Mar 22, 2016 7.977 7.977 7.423 7.755 5,065 +0.00(+0.06%)
Mar 21, 2016 7.831 7.977 7.392 7.751 22,679 +0.42(+5.68%)
Mar 18, 2016 7.977 7.977 7.334 7.334 34,711 -0.55(-7.02%)
Mar 17, 2016 8.088 8.199 7.565 7.888 41,656 -0.13(-1.66%)
Mar 16, 2016 8.571 9.138 7.237 8.021 58,426 +0.11(+1.40%)
Mar 15, 2016 8.863 8.863 7.755 7.911 25,272 +0.18(+2.29%)
Mar 14, 2016 7.712 7.755 7.712 7.733 13,466 -0.02(-0.29%)
Mar 11, 2016 7.744 7.755 7.744 7.755 2,798 +0.00(+0.03%)
Mar 10, 2016 7.795 7.795 7.753 7.753 3,637 -0.00(-0.03%)
Mar 09, 2016 7.755 7.755 7.755 7.755 6,408 +0.00(+0.00%)
Mar 08, 2016 7.744 7.755 7.370 7.755 2,622 +0.00(+0.03%)
Mar 07, 2016 7.744 7.753 7.744 7.753 3,068 -0.06(-0.74%)
Mar 04, 2016 7.645 7.645 7.323 7.811 18,579 +0.07(+0.89%)
Mar 03, 2016 8.021 8.021 7.585 7.742 20,908 -0.12(-1.58%)
Mar 02, 2016 8.021 8.021 7.866 7.866 6,819 -0.04(-0.56%)
Mar 01, 2016 8.188 8.188 7.762 7.911 26,075 -0.04(-0.50%)
Feb 29, 2016 8.199 8.199 7.755 7.950 12,694 -0.13(-1.62%)
Feb 26, 2016 8.199 8.199 8.081 8.081 14,387 -0.29(-3.49%)
Feb 25, 2016 8.753 8.753 8.199 8.374 7,175 -0.26(-2.98%)
Feb 24, 2016 8.664 8.675 8.631 8.631 4,454 +0.10(+1.22%)
Feb 23, 2016 9.180 9.180 7.746 8.527 4,783 -0.89(-9.44%)
Feb 22, 2016 7.767 9.415 7.767 9.415 2,319 +1.66(+21.40%)
Feb 19, 2016 7.755 7.755 7.755 7.755 3,141 +0.16(+2.15%)
Feb 17, 2016 7.755 7.593 7.593 7.593 843 -0.21(-2.66%)
Feb 16, 2016 7.755 8.154 7.755 7.800 6,606 +0.04(+0.57%)
Feb 12, 2016 7.755 7.755 7.755 7.755 9,025 +0.44(+6.03%)
Feb 10, 2016 7.089 7.315 7.315 7.315 76 +0.46(+6.67%)
Feb 09, 2016 6.828 6.857 6.828 6.857 5,874 +0.02(+0.26%)
Feb 08, 2016 6.831 6.839 6.774 6.839 4,117 +0.01(+0.16%)
Feb 05, 2016 6.828 6.828 6.828 6.828 608 -0.01(-0.19%)
Feb 04, 2016 6.828 6.842 6.828 6.842 2,814 +0.01(+0.16%)
Feb 03, 2016 6.751 6.831 6.751 6.831 2,937 -0.01(-0.10%)
Feb 02, 2016 6.711 6.837 6.711 6.837 1,588 +0.01(+0.13%)
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.