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 (%)
Aug 31, 2016 7.516 7.574 7.395 7.395 20,595 -0.02(-0.30%)
Aug 30, 2016 7.427 7.544 7.418 7.418 2,627 +0.00(+0.06%)
Aug 29, 2016 7.485 7.563 7.395 7.413 16,426 -0.19(-2.47%)
Aug 26, 2016 7.641 7.641 7.601 7.601 1,835 +0.12(+1.55%)
Aug 25, 2016 7.552 7.552 7.467 7.485 8,568 +0.01(+0.12%)
Aug 24, 2016 7.449 7.476 7.449 7.476 2,705 +0.02(+0.30%)
Aug 23, 2016 7.453 7.453 7.453 7.453 1,085 -0.07(-0.89%)
Aug 22, 2016 7.440 7.520 7.395 7.520 12,753 +0.08(+1.02%)
Aug 19, 2016 7.579 7.579 7.409 7.445 13,776 -0.11(-1.42%)
Aug 18, 2016 7.507 7.552 7.507 7.552 1,897 +0.03(+0.36%)
Aug 17, 2016 7.516 7.525 7.462 7.525 2,795 +0.00(+0.00%)
Aug 16, 2016 7.588 7.588 7.525 7.525 2,578 -0.08(-1.12%)
Aug 15, 2016 7.534 7.610 7.529 7.610 6,995 +0.08(+1.01%)
Aug 12, 2016 7.609 7.609 7.529 7.534 2,533 +0.15(+2.09%)
Aug 10, 2016 7.380 7.380 7.380 7.380 772 -0.14(-1.89%)
Aug 09, 2016 7.523 7.562 7.353 7.522 2,142 +0.16(+2.11%)
Aug 08, 2016 7.686 7.686 7.345 7.366 8,276 -0.21(-2.76%)
Aug 05, 2016 7.575 7.575 7.575 7.575 2,176 +0.13(+1.73%)
Aug 04, 2016 7.584 7.584 7.446 7.446 2,534 -0.18(-2.33%)
Aug 03, 2016 7.624 7.624 7.624 7.624 1,307 +0.16(+2.08%)
Aug 02, 2016 7.500 7.553 7.464 7.469 10,049 +0.00(+0.00%)
Aug 01, 2016 7.442 7.469 7.442 7.469 4,148 +0.07(+0.90%)
Jul 29, 2016 7.402 7.402 7.402 7.402 3,151 -0.08(-1.01%)
Jul 28, 2016 7.500 7.500 7.407 7.477 7,184 -0.02(-0.30%)
Jul 27, 2016 7.500 7.500 7.500 7.500 661 +0.05(+0.66%)
Jul 26, 2016 7.344 7.451 7.344 7.451 2,923 +0.13(+1.76%)
Jul 25, 2016 7.353 7.388 7.264 7.322 9,234 -0.09(-1.20%)
Jul 22, 2016 7.360 7.446 7.264 7.411 24,686 -0.09(-1.18%)
Jul 21, 2016 7.500 7.500 7.403 7.500 6,425 +0.00(+0.00%)
Jul 20, 2016 7.499 7.500 7.477 7.500 3,873 +0.12(+1.69%)
Jul 19, 2016 7.380 7.522 7.331 7.375 24,445 -0.20(-2.58%)
Jul 18, 2016 7.486 7.597 7.486 7.571 7,897 +0.02(+0.29%)
Jul 15, 2016 7.549 7.549 7.498 7.549 3,508 +0.00(+0.06%)
Jul 14, 2016 7.442 7.544 7.442 7.544 4,978 +0.22(+2.97%)
Jul 13, 2016 7.344 7.344 7.220 7.326 10,697 -0.03(-0.42%)
Jul 12, 2016 7.451 7.451 7.269 7.357 13,817 +0.05(+0.73%)
Jul 11, 2016 7.344 7.442 7.282 7.304 23,212 -0.15(-1.97%)
Jul 08, 2016 7.433 7.451 7.433 7.451 7,517 +0.02(+0.30%)
Jul 07, 2016 7.322 7.429 7.322 7.429 1,818 +0.23(+3.15%)
Jul 05, 2016 7.251 7.282 7.198 7.202 5,613 -0.01(-0.12%)
Jul 01, 2016 7.202 7.211 7.211 7.211 17,330 -0.02(-0.25%)
Jun 30, 2016 7.291 7.291 7.038 7.229 57,833 +0.26(+3.70%)
Jun 29, 2016 7.091 7.131 6.842 6.971 21,494 -0.15(-2.06%)
Jun 28, 2016 7.175 7.347 7.104 7.118 29,784 -0.01(-0.19%)
Jun 27, 2016 7.113 7.211 7.113 7.131 22,282 +0.02(+0.31%)
Jun 24, 2016 7.113 7.437 7.109 7.109 533,960 -0.11(-1.48%)
Jun 23, 2016 7.402 7.509 7.118 7.215 35,825 +0.08(+1.18%)
Jun 22, 2016 7.366 7.366 7.109 7.131 26,610 -0.09(-1.29%)
Jun 21, 2016 7.220 7.495 7.220 7.224 21,402 +0.00(+0.06%)
Jun 20, 2016 7.264 7.286 7.220 7.220 12,469 -0.00(-0.06%)
Jun 17, 2016 7.278 7.509 7.224 7.224 3,349 -0.04(-0.49%)
Jun 16, 2016 7.246 7.366 7.220 7.260 3,045 -0.17(-2.27%)
Jun 15, 2016 7.477 7.477 7.377 7.429 4,132 -0.04(-0.54%)
Jun 14, 2016 7.442 7.480 7.331 7.469 7,859 +0.14(+1.88%)
Jun 13, 2016 7.371 7.509 7.331 7.331 12,869 -0.17(-2.31%)
Jun 10, 2016 7.411 7.509 7.344 7.504 5,066 +0.08(+1.11%)
Jun 09, 2016 7.507 7.509 7.353 7.422 2,498 -0.04(-0.57%)
Jun 08, 2016 7.509 7.509 7.464 7.464 15,289 +0.04(+0.60%)
Jun 07, 2016 7.509 7.553 7.420 7.420 9,259 -0.11(-1.48%)
Jun 06, 2016 7.664 7.773 7.522 7.531 3,405 -0.01(-0.12%)
Jun 03, 2016 7.469 7.793 7.384 7.540 2,971 +0.07(+0.95%)
Jun 02, 2016 7.651 7.669 7.344 7.469 21,497 -0.18(-2.38%)
Jun 01, 2016 7.860 7.860 7.624 7.651 8,559 -0.17(-2.21%)
May 31, 2016 7.980 8.020 7.820 7.824 34,621 -0.14(-1.73%)
May 27, 2016 7.980 7.962 7.962 7.962 1,125 +0.04(+0.45%)
May 26, 2016 7.904 7.984 7.868 7.926 5,332 -0.05(-0.59%)
May 25, 2016 7.975 7.997 7.824 7.973 6,540 +0.01(+0.08%)
May 24, 2016 7.828 7.997 7.753 7.966 17,724 -0.03(-0.39%)
May 23, 2016 7.855 7.997 7.816 7.997 11,526 +0.08(+0.95%)
May 20, 2016 7.851 7.997 7.691 7.922 13,344 +0.02(+0.22%)
May 19, 2016 7.913 7.993 7.864 7.904 9,068 -0.01(-0.11%)
May 18, 2016 7.864 7.993 7.864 7.913 6,687 +0.02(+0.23%)
May 17, 2016 7.953 7.997 7.886 7.895 7,053 -0.08(-1.00%)
May 16, 2016 7.922 8.437 7.909 7.975 9,865 +0.02(+0.28%)
May 13, 2016 7.997 7.997 7.926 7.953 5,068 +0.07(+0.85%)
May 12, 2016 7.986 7.997 7.886 7.886 4,343 -0.04(-0.55%)
May 11, 2016 7.996 7.996 7.930 7.930 7,024 +0.03(+0.34%)
May 10, 2016 7.956 7.956 7.903 7.903 7,081 +0.04(+0.51%)
May 09, 2016 7.748 8.575 7.748 7.863 15,775 -0.08(-1.00%)
May 06, 2016 8.062 8.177 7.704 7.943 37,151 -0.19(-2.34%)
May 05, 2016 8.398 8.398 7.837 8.133 57,359 -0.49(-5.64%)
May 04, 2016 7.912 9.415 7.828 8.619 71,173 +0.71(+8.94%)
May 03, 2016 7.846 7.912 7.846 7.912 10,880 +0.08(+1.07%)
May 02, 2016 7.952 7.956 7.828 7.828 5,518 -0.08(-1.06%)
Apr 29, 2016 7.956 7.956 7.854 7.912 3,255 -0.04(-0.56%)
Apr 28, 2016 7.815 7.956 7.815 7.956 3,291 +0.02(+0.31%)
Apr 27, 2016 7.872 8.398 7.854 7.932 23,902 -0.25(-3.10%)
Apr 26, 2016 7.956 8.186 7.956 8.186 3,045 +0.23(+2.89%)
Apr 25, 2016 7.938 7.956 7.810 7.956 6,106 +0.04(+0.47%)
Apr 22, 2016 7.938 7.938 7.849 7.918 15,572 -0.02(-0.25%)
Apr 21, 2016 7.952 7.952 7.810 7.938 9,913 +0.00(+0.00%)
Apr 20, 2016 7.978 7.978 7.930 7.938 6,459 -0.02(-0.22%)
Apr 19, 2016 7.956 7.956 7.956 7.956 4,859 +0.15(+1.98%)
Apr 18, 2016 7.921 7.956 7.801 7.801 9,393 +0.01(+0.11%)
Apr 15, 2016 7.978 7.978 7.793 7.793 21,997 -0.16(-2.06%)
Apr 14, 2016 8.159 8.159 7.885 7.956 19,613 +0.00(+0.00%)
Apr 13, 2016 7.952 8.305 7.934 7.956 13,979 +0.00(+0.06%)
Apr 12, 2016 7.947 7.956 7.825 7.952 7,497 +0.00(+0.06%)
Apr 11, 2016 7.912 7.952 7.846 7.947 4,979 +0.00(+0.00%)
Apr 08, 2016 7.823 8.726 7.823 7.947 15,472 -0.00(-0.06%)
Apr 07, 2016 8.659 8.701 7.735 7.952 54,547 +0.00(+0.00%)
Apr 06, 2016 7.969 7.969 7.934 7.952 6,223 -0.00(-0.06%)
Apr 05, 2016 7.956 7.956 7.947 7.956 7,470 +0.10(+1.24%)
Apr 04, 2016 7.735 7.956 7.735 7.859 6,803 +0.04(+0.45%)
Apr 01, 2016 7.969 7.969 7.823 7.823 7,599 +0.06(+0.74%)
Mar 31, 2016 7.908 7.956 7.739 7.766 9,085 -0.19(-2.39%)
Mar 30, 2016 7.947 7.956 7.801 7.956 17,538 +0.09(+1.12%)
Mar 29, 2016 7.788 7.956 7.788 7.868 12,131 +0.02(+0.28%)
Mar 28, 2016 7.956 7.956 7.629 7.846 3,183 -0.11(-1.39%)
Mar 24, 2016 7.934 7.956 7.956 7.956 7,692 +0.09(+1.13%)
Mar 23, 2016 7.735 7.956 7.735 7.868 12,248 +0.13(+1.71%)
Mar 22, 2016 7.956 7.956 7.404 7.735 5,079 +0.00(+0.06%)
Mar 21, 2016 7.810 7.956 7.373 7.731 22,739 +0.42(+5.68%)
Mar 18, 2016 7.956 7.956 7.315 7.315 34,802 -0.55(-7.02%)
Mar 17, 2016 8.067 8.177 7.545 7.868 41,766 -0.13(-1.66%)
Mar 16, 2016 8.548 9.114 7.218 8.000 58,581 +0.11(+1.40%)
Mar 15, 2016 8.840 8.840 7.735 7.890 25,339 +0.18(+2.29%)
Mar 14, 2016 7.692 7.735 7.692 7.713 13,502 -0.02(-0.29%)
Mar 11, 2016 7.724 7.735 7.724 7.735 2,805 +0.00(+0.03%)
Mar 10, 2016 7.775 7.775 7.733 7.733 3,647 -0.00(-0.03%)
Mar 09, 2016 7.735 7.735 7.735 7.735 6,425 +0.00(+0.00%)
Mar 08, 2016 7.724 7.735 7.351 7.735 2,628 +0.00(+0.03%)
Mar 07, 2016 7.724 7.733 7.724 7.733 3,076 -0.06(-0.74%)
Mar 04, 2016 7.625 7.625 7.304 7.790 18,628 +0.07(+0.89%)
Mar 03, 2016 8.000 8.000 7.565 7.722 20,963 -0.12(-1.58%)
Mar 02, 2016 8.000 8.000 7.846 7.846 6,837 -0.04(-0.56%)
Mar 01, 2016 8.166 8.166 7.742 7.890 26,144 -0.04(-0.50%)
Feb 29, 2016 8.177 8.177 7.735 7.930 12,728 -0.13(-1.62%)
Feb 26, 2016 8.177 8.177 8.060 8.060 14,425 -0.29(-3.49%)
Feb 25, 2016 8.730 8.730 8.177 8.352 7,194 -0.26(-2.98%)
Feb 24, 2016 8.641 8.652 8.608 8.608 4,466 +0.10(+1.22%)
Feb 23, 2016 9.156 9.156 7.726 8.504 4,796 -0.89(-9.44%)
Feb 22, 2016 7.746 9.390 7.746 9.390 2,325 +1.66(+21.40%)
Feb 19, 2016 7.735 7.735 7.735 7.735 3,149 +0.16(+2.15%)
Feb 17, 2016 7.735 7.573 7.573 7.573 846 -0.21(-2.66%)
Feb 16, 2016 7.735 8.133 7.735 7.779 6,624 +0.04(+0.57%)
Feb 12, 2016 7.735 7.735 7.735 7.735 9,049 +0.44(+6.03%)
Feb 10, 2016 7.070 7.295 7.295 7.295 76 +0.46(+6.67%)
Feb 09, 2016 6.810 6.839 6.810 6.839 5,890 +0.02(+0.26%)
Feb 08, 2016 6.813 6.821 6.756 6.821 4,128 +0.01(+0.16%)
Feb 05, 2016 6.810 6.810 6.810 6.810 609 -0.01(-0.19%)
Feb 04, 2016 6.810 6.824 6.810 6.824 2,822 +0.01(+0.16%)
Feb 03, 2016 6.733 6.813 6.733 6.813 2,945 -0.01(-0.10%)
Feb 02, 2016 6.694 6.819 6.694 6.819 1,593 +0.01(+0.13%)
Feb 01, 2016 6.920 6.920 6.810 6.810 7,606 -0.09(-1.37%)
Jan 29, 2016 6.810 6.905 6.810 6.905 7,228 +0.00(+0.03%)
Jan 28, 2016 6.810 6.925 6.810 6.903 13,109 +0.08(+1.22%)
Jan 27, 2016 6.711 6.819 6.711 6.819 2,148 +0.01(+0.13%)
Jan 26, 2016 6.809 6.810 6.809 6.810 17,734 -0.00(-0.06%)
Jan 25, 2016 6.799 6.815 6.799 6.815 1,365 +0.10(+1.54%)
Jan 22, 2016 6.754 6.810 6.711 6.711 18,253 -0.31(-4.38%)
Jan 15, 2016 7.001 7.019 7.019 7.019 4 -0.01(-0.15%)
Jan 14, 2016 7.030 7.030 7.030 7.030 823 -0.00(-0.01%)
Jan 13, 2016 7.030 7.030 7.030 7.030 455 +0.03(+0.38%)
Jan 12, 2016 7.004 7.004 7.004 7.004 455 +0.30(+4.52%)
Jan 11, 2016 6.700 6.700 6.700 6.700 1,625 +0.00(+0.00%)
Jan 08, 2016 6.810 6.810 6.700 6.700 2,517 -0.11(-1.61%)
Jan 07, 2016 6.813 6.828 6.810 6.810 8,944 -0.20(-2.82%)
Jan 06, 2016 7.028 7.028 7.008 7.008 1,684 -0.02(-0.28%)
Jan 04, 2016 7.028 7.028 7.028 7.028 18,207 +0.01(+0.13%)
Dec 18, 2015 7.019 7.019 7.019 7.019 2,731 +0.43(+6.50%)
Dec 17, 2015 6.593 6.593 6.591 6.591 3,778 -0.44(-6.22%)
Dec 15, 2015 7.026 7.028 7.028 7.028 91 +0.14(+2.01%)
Dec 04, 2015 7.030 6.889 6.889 6.889 4,551 -0.36(-4.94%)
Dec 02, 2015 7.250 7.248 7.248 7.248 218 +0.00(+0.00%)
Dec 01, 2015 6.410 7.248 6.316 7.248 10,501 +0.89(+14.07%)
Nov 30, 2015 6.316 6.371 6.316 6.354 5,116 -0.02(-0.27%)
Nov 25, 2015 6.371 6.371 6.371 6.371 45 +0.00(+0.00%)
Nov 23, 2015 6.327 6.371 6.371 6.371 12,745 +0.10(+1.61%)
Nov 18, 2015 6.270 6.270 6.270 6.270 273 -0.10(-1.59%)
Nov 17, 2015 6.371 6.371 6.371 6.371 5,230 +0.04(+0.64%)
Nov 09, 2015 6.330 6.330 6.330 6.330 4 +0.11(+1.75%)
Nov 03, 2015 6.221 6.221 6.221 6.221 41 +0.11(+1.79%)
Nov 02, 2015 6.112 6.112 6.112 6.112 916 -0.02(-0.29%)
Oct 27, 2015 6.330 6.129 6.129 6.129 568 -0.09(-1.47%)
Oct 26, 2015 6.221 6.221 6.221 6.221 1,731 -0.10(-1.55%)
Oct 23, 2015 6.319 6.319 6.319 6.319 476 -0.01(-0.17%)
Oct 22, 2015 6.330 6.330 6.330 6.330 1,557 +0.10(+1.58%)
Oct 21, 2015 6.245 6.245 6.232 6.232 2,336 -0.10(-1.55%)
Oct 20, 2015 6.324 6.330 6.324 6.330 4,581 +0.13(+2.04%)
Oct 19, 2015 6.204 6.204 6.204 6.204 5,075 +0.09(+1.50%)
Oct 16, 2015 6.182 6.221 6.112 6.112 9,624 -0.15(-2.34%)
Oct 15, 2015 6.258 6.258 6.258 6.258 1,030 +0.15(+2.39%)
Oct 14, 2015 6.112 6.112 6.112 6.112 5,588 +0.09(+1.52%)
Oct 07, 2015 6.112 6.020 6.020 6.020 10,994 +0.02(+0.29%)
Sep 30, 2015 6.003 6.003 6.003 6.003 77 +0.00(+0.00%)
Sep 28, 2015 6.003 6.003 6.003 6.003 105 +0.00(+0.00%)
Sep 25, 2015 6.003 6.003 6.003 6.003 998 -0.13(-2.14%)
Sep 23, 2015 6.134 6.134 6.134 6.134 64 -0.02(-0.32%)
Sep 21, 2015 6.330 6.154 6.154 6.154 32 -0.15(-2.32%)
Sep 18, 2015 6.300 6.300 6.300 6.300 2,423 +0.12(+1.87%)
Sep 17, 2015 6.038 6.252 6.038 6.184 1,946 -0.15(-2.31%)
Sep 16, 2015 6.005 6.330 6.005 6.330 6,422 +0.22(+3.57%)
Sep 15, 2015 6.156 6.156 6.112 6.112 7,627 +0.00(+0.00%)
Sep 11, 2015 6.221 6.112 6.112 6.112 36 +0.00(+0.00%)
Sep 09, 2015 6.114 6.112 6.112 6.112 87 -0.05(-0.88%)
Sep 08, 2015 6.166 6.166 6.166 6.167 2,208 -0.16(-2.59%)
Sep 04, 2015 6.311 6.330 6.330 6.330 40,313 +0.11(+1.75%)
Sep 02, 2015 6.221 6.221 6.221 6.221 22 +0.00(+0.00%)
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.