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 (%)
Aug 29, 2014 5.728 5.580 5.580 5.580 20,700 +0.07(+1.35%)
Aug 28, 2014 5.580 5.526 5.463 5.505 32,217 -0.02(-0.38%)
Aug 26, 2014 5.526 5.526 5.526 5.526 28 -0.05(-0.88%)
Aug 25, 2014 5.569 5.575 5.484 5.575 44,426 +0.01(+0.11%)
Aug 22, 2014 5.580 5.573 5.565 5.569 2,822 -0.00(-0.08%)
Aug 21, 2014 5.580 5.590 5.573 5.573 4,704 -0.02(-0.30%)
Aug 20, 2014 5.701 5.701 5.590 5.590 8,529 -0.11(-1.87%)
Aug 19, 2014 5.739 5.739 5.696 5.696 3,283 -0.00(-0.02%)
Aug 18, 2014 5.696 5.703 5.696 5.697 5,071 +0.04(+0.77%)
Aug 13, 2014 5.669 5.654 5.654 5.654 470 +0.02(+0.30%)
Aug 12, 2014 5.599 5.637 5.584 5.637 3,377 +0.05(+0.95%)
Aug 07, 2014 5.629 5.584 5.584 5.584 40,734 -0.05(-0.90%)
Aug 06, 2014 5.553 5.635 5.553 5.635 1,942 +0.08(+1.48%)
Aug 04, 2014 5.553 5.553 5.553 5.553 0 -0.08(-1.50%)
Jul 30, 2014 5.618 5.637 5.637 5.637 9,473 +0.07(+1.33%)
Jul 24, 2014 5.582 5.563 5.563 5.563 18,946 +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 5.548 5.561 8,052 +0.02(+0.42%)
Jul 16, 2014 5.544 5.545 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 5.578 5.599 5.599 5.599 26,524 +0.05(+0.95%)
Jul 08, 2014 5.576 5.546 5.546 5.546 18 -0.03(-0.49%)
Jul 02, 2014 5.595 5.574 5.574 5.574 9 -0.03(-0.57%)
Jun 23, 2014 5.605 5.606 5.606 5.606 18 +0.03(+0.46%)
Jun 16, 2014 5.574 5.580 5.580 5.580 322 +0.03(+0.57%)
Jun 13, 2014 5.548 5.548 5.548 5.548 3,050 -0.08(-1.50%)
Jun 11, 2014 5.637 5.633 5.633 5.633 307 +0.04(+0.64%)
Jun 09, 2014 5.597 5.597 5.597 5.597 0 +0.10(+1.73%)
Jun 04, 2014 5.502 5.502 5.502 5.502 0 -0.20(-3.45%)
Jun 02, 2014 5.523 5.698 5.698 5.698 44,524 +0.13(+2.35%)
May 30, 2014 5.567 5.567 5.567 5.567 1,056 +0.10(+1.78%)
May 29, 2014 5.470 5.470 5.470 5.470 506 +0.02(+0.31%)
May 23, 2014 5.460 5.453 5.453 5.453 118 -0.06(-1.11%)
May 22, 2014 5.489 5.514 5.489 5.514 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 5.428 5.428 5.428 5.428 9 +0.01(+0.27%)
May 09, 2014 5.414 5.413 5.413 5.413 1,907 -0.00(-0.07%)
May 05, 2014 5.506 5.417 5.417 5.417 1,149 -0.09(-1.55%)
May 02, 2014 5.519 5.519 5.448 5.502 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 5.397 5.452 5.372 5.372 3,714 +0.00(+0.04%)
Apr 25, 2014 5.406 5.406 5.368 5.370 4,425 -0.08(-1.50%)
Apr 24, 2014 5.444 5.557 5.444 5.452 3,362 +0.03(+0.58%)
Apr 23, 2014 5.452 5.452 5.420 5.420 10,906 +0.02(+0.39%)
Apr 22, 2014 5.400 5.402 5.400 5.400 3,591 +0.03(+0.55%)
Apr 21, 2014 5.414 5.450 5.370 5.370 5,784 -0.04(-0.77%)
Apr 17, 2014 5.444 5.412 5.412 5.412 11,445 -0.34(-5.97%)
Apr 11, 2014 5.368 5.756 5.756 5.756 0 +0.39(+7.23%)
Apr 10, 2014 5.391 5.391 5.368 5.368 953 -0.00(-0.04%)
Apr 09, 2014 5.370 5.370 5.370 5.370 953 +0.02(+0.43%)
Apr 07, 2014 5.347 5.347 5.347 5.347 953 -0.01(-0.12%)
Apr 03, 2014 5.347 5.353 5.353 5.353 104 -0.04(-0.66%)
Mar 28, 2014 5.389 5.389 5.389 5.389 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 5.586 5.586 5.586 5.586 23 +0.22(+4.06%)
Mar 14, 2014 5.347 5.368 5.347 5.368 11,364 +0.02(+0.40%)
Mar 10, 2014 5.347 5.347 5.347 5.347 15,260 -0.00(-0.00%)
Mar 07, 2014 5.400 5.420 5.347 5.347 12,427 +0.04(+0.75%)
Mar 06, 2014 5.307 5.307 5.307 5.307 1,621 -0.01(-0.20%)
Mar 04, 2014 5.871 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 5.735 5.337 5.735 12,213 +0.43(+8.10%)
Feb 27, 2014 5.295 5.307 5.295 5.305 20,535 -0.06(-1.17%)
Feb 26, 2014 5.347 5.368 5.347 5.368 11,645 +0.02(+0.39%)
Feb 25, 2014 5.347 5.347 5.347 5.347 2,212 -0.10(-1.92%)
Feb 24, 2014 5.704 5.704 5.347 5.452 26,534 +0.05(+0.97%)
Feb 21, 2014 5.402 5.402 5.400 5.400 6,509 -0.05(-0.96%)
Feb 19, 2014 5.452 5.452 5.452 5.452 38 +0.03(+0.50%)
Feb 18, 2014 5.400 5.425 5.400 5.425 5,961 +0.07(+1.35%)
Feb 11, 2014 5.352 5.352 5.352 5.352 1,920 +0.10(+1.98%)
Feb 07, 2014 5.200 5.248 5.248 5.248 446 +0.04(+0.80%)
Feb 06, 2014 5.288 5.311 5.207 5.207 10,208 -0.05(-0.95%)
Feb 05, 2014 5.352 5.415 5.257 5.257 10,481 -0.35(-6.17%)
Feb 04, 2014 5.352 5.602 5.265 5.602 21,631 +0.27(+5.12%)
Feb 03, 2014 5.284 5.723 5.215 5.329 35,200 +0.06(+1.15%)
Jan 27, 2014 5.269 5.269 5.269 5.269 0 +0.00(+0.00%)
Jan 24, 2014 5.259 5.269 5.259 5.269 1,483 -0.05(-0.86%)
Jan 23, 2014 5.415 5.590 5.315 5.315 4,676 -0.02(-0.31%)
Jan 21, 2014 5.304 5.332 5.332 5.332 23,047 +0.06(+1.07%)
Jan 17, 2014 5.277 5.275 5.275 5.275 3,841 +0.00(+0.00%)
Jan 16, 2014 5.275 5.275 5.275 5.275 1,200 +0.00(+0.00%)
Jan 09, 2014 5.261 5.275 5.275 5.275 9 -0.19(-3.50%)
Jan 06, 2014 5.390 5.467 5.467 5.467 22,087 +0.15(+2.74%)
Jan 02, 2014 5.321 5.321 5.321 5.321 484 -0.09(-1.73%)
Dec 24, 2013 5.321 5.415 5.415 5.415 11,523 +0.06(+1.05%)
Dec 23, 2013 5.342 5.423 5.342 5.359 6,775 -0.26(-4.70%)
Dec 20, 2013 5.415 5.623 5.415 5.623 2,208 +0.23(+4.21%)
Dec 17, 2013 5.415 5.396 5.396 5.396 9,603 -0.02(-0.35%)
Dec 16, 2013 5.423 5.446 5.415 5.415 7,783 +0.02(+0.35%)
Dec 09, 2013 5.584 5.396 5.396 5.396 22,087 +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 5.573 5.717 5.415 5.717 0 +0.31(+5.82%)
Dec 03, 2013 5.323 5.402 5.321 5.402 0 +0.04(+0.74%)
Dec 02, 2013 5.363 5.363 5.321 5.363 0 -0.00(-0.04%)
Nov 29, 2013 5.365 5.365 5.365 5.365 0 +0.09(+1.62%)
Nov 22, 2013 5.227 5.279 5.279 5.279 4,801 +0.05(+0.88%)
Nov 21, 2013 5.415 5.415 5.227 5.234 0 -0.17(-3.16%)
Nov 20, 2013 5.831 5.831 5.352 5.404 0 -0.01(-0.19%)
Nov 19, 2013 5.542 5.542 5.415 5.415 0 -0.21(-3.70%)
Nov 15, 2013 5.727 5.623 5.623 5.623 5,761 -0.17(-2.97%)
Nov 08, 2013 5.795 5.795 5.795 5.795 0 +0.31(+5.62%)
Nov 07, 2013 5.484 5.487 5.484 5.487 0 +0.10(+1.77%)
Nov 06, 2013 5.422 5.422 5.385 5.391 0 -0.09(-1.70%)
Nov 05, 2013 5.381 5.484 5.381 5.484 0 +0.10(+1.92%)
Nov 04, 2013 5.381 5.381 5.381 5.381 0 -0.03(-0.58%)
Nov 01, 2013 5.412 5.412 5.412 5.412 0 -0.01(-0.11%)
Oct 30, 2013 5.418 5.418 5.418 5.418 1,932 -0.00(-0.00%)
Oct 29, 2013 5.418 5.418 5.418 5.418 0 +0.01(+0.14%)
Oct 28, 2013 5.385 5.411 5.385 5.411 0 -0.00(-0.02%)
Oct 25, 2013 5.412 5.412 5.412 5.412 0 +0.38(+7.47%)
Oct 24, 2013 5.412 5.412 5.036 5.036 0 -0.38(-6.96%)
Oct 23, 2013 5.412 5.412 5.412 5.412 0 -0.01(-0.19%)
Oct 22, 2013 5.422 5.422 5.422 5.422 0 +0.02(+0.38%)
Oct 17, 2013 5.369 5.402 5.402 5.402 1,932 +0.37(+7.41%)
Oct 16, 2013 5.029 5.029 5.029 5.029 0 -0.07(-1.34%)
Oct 14, 2013 5.340 5.097 5.097 5.097 3,865 -0.24(-4.53%)
Oct 11, 2013 5.387 5.387 5.340 5.340 0 -0.00(-0.04%)
Oct 10, 2013 5.385 5.391 5.342 5.342 0 -0.06(-1.11%)
Oct 08, 2013 5.340 5.402 5.402 5.402 15,461 +0.06(+1.16%)
Oct 04, 2013 5.249 5.340 5.340 5.340 1,932 +0.09(+1.73%)
Oct 03, 2013 5.313 5.313 5.246 5.249 0 -0.24(-4.34%)
Oct 02, 2013 5.487 5.487 5.487 5.487 0 +0.05(+0.90%)
Oct 01, 2013 5.758 5.758 5.387 5.438 0 -0.41(-7.02%)
Sep 30, 2013 5.850 5.950 5.849 5.849 0 -0.10(-1.70%)
Sep 26, 2013 5.950 5.950 5.950 5.950 2,899 +0.00(+0.00%)
Sep 25, 2013 5.950 5.950 5.950 5.950 0 +0.05(+0.91%)
Sep 24, 2013 5.950 5.950 5.795 5.896 0 -0.23(-3.76%)
Sep 23, 2013 5.843 6.127 5.843 6.127 0 +0.33(+5.73%)
Sep 20, 2013 6.155 6.155 5.795 5.795 0 -0.41(-6.60%)
Sep 19, 2013 6.265 6.265 6.205 6.205 0 +0.46(+8.00%)
Sep 18, 2013 5.706 5.747 5.706 5.745 0 +0.05(+0.91%)
Sep 17, 2013 6.416 6.735 5.640 5.694 0 +0.08(+1.36%)
Sep 11, 2013 5.617 5.617 5.617 5.617 0 +0.08(+1.46%)
Sep 10, 2013 5.507 5.536 5.484 5.536 0 +0.10(+1.90%)
Sep 09, 2013 5.433 5.433 5.433 5.433 0 -0.05(-0.91%)
Sep 04, 2013 5.795 5.482 5.482 5.482 7,730 -0.42(-7.05%)
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.