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

Greene County Bncp (NQ: GCBC )

29.55 -0.60 (-1.99%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 14, 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 (%)
Sep 30, 2011 3.611 3.611 3.611 3.611 0 -0.02(-0.42%)
Sep 29, 2011 3.626 3.626 3.626 3.626 519 +0.06(+1.61%)
Sep 26, 2011 3.688 3.568 3.568 3.568 5,190 +0.00(+0.11%)
Sep 23, 2011 3.564 3.574 3.564 3.564 5,730 -0.00(-0.11%)
Sep 22, 2011 3.531 3.589 3.531 3.568 6,332 -0.02(-0.43%)
Sep 21, 2011 3.535 3.584 3.532 3.584 2,377 +0.03(+0.98%)
Sep 19, 2011 3.568 3.549 3.549 3.549 7,266 +0.02(+0.49%)
Sep 14, 2011 3.531 3.531 3.531 3.531 0 +0.02(+0.44%)
Sep 13, 2011 3.479 3.516 3.476 3.516 2,595 +0.03(+1.00%)
Sep 09, 2011 3.481 3.481 3.481 3.481 0 +0.01(+0.33%)
Sep 08, 2011 3.499 3.499 3.470 3.470 2,595 +0.01(+0.28%)
Sep 07, 2011 3.514 3.603 3.439 3.460 10,230 -0.07(-1.86%)
Sep 06, 2011 3.503 3.526 3.503 3.526 1,551 -0.10(-2.87%)
Sep 02, 2011 3.578 3.630 3.578 3.630 2,128 -0.01(-0.26%)
Sep 01, 2011 3.568 3.691 3.458 3.639 15,114 +0.26(+7.76%)
Aug 31, 2011 3.377 3.377 3.377 3.377 519 -0.08(-2.45%)
Aug 29, 2011 3.420 3.462 3.462 3.462 7,266 +0.06(+1.81%)
Aug 26, 2011 3.356 3.400 3.356 3.400 5,102 +0.11(+3.22%)
Aug 25, 2011 3.402 3.402 3.295 3.295 2,148 +0.01(+0.41%)
Aug 24, 2011 3.331 3.335 3.241 3.281 141,900 -0.10(-2.85%)
Aug 23, 2011 3.381 3.381 3.377 3.377 1,769 -0.07(-2.07%)
Aug 22, 2011 3.476 3.476 3.414 3.449 2,128 -0.06(-1.65%)
Aug 19, 2011 3.506 3.506 3.506 3.506 7,941 -0.06(-1.67%)
Aug 18, 2011 3.566 3.566 3.566 3.566 2,107 -0.15(-3.99%)
Aug 16, 2011 3.331 3.715 3.715 3.715 4,152 +0.38(+11.51%)
Aug 12, 2011 3.331 3.331 3.331 3.331 0 -0.43(-11.33%)
Aug 11, 2011 3.327 3.757 3.327 3.757 12,119 +0.45(+13.71%)
Aug 10, 2011 3.431 3.433 3.290 3.304 8,787 -0.06(-1.80%)
Aug 09, 2011 3.364 3.364 3.332 3.364 5,925 +0.07(+2.15%)
Aug 08, 2011 3.290 3.338 3.290 3.294 9,930 -0.01(-0.23%)
Aug 05, 2011 3.291 3.301 3.291 3.301 1,048 -0.10(-2.97%)
Aug 04, 2011 3.410 3.410 3.290 3.402 7,136 -0.01(-0.22%)
Aug 03, 2011 3.406 3.410 3.370 3.410 16,710 +0.00(+0.00%)
Aug 01, 2011 3.410 3.410 3.410 3.410 1,048 +0.04(+1.30%)
Jul 28, 2011 3.368 3.366 3.366 3.366 2,097 +0.00(+0.00%)
Jul 27, 2011 3.366 3.368 3.366 3.366 4,477 +0.00(+0.00%)
Jul 21, 2011 3.366 3.366 3.366 3.366 4,194 +0.01(+0.28%)
Jul 19, 2011 3.349 3.357 3.357 3.357 9,438 -0.03(-1.01%)
Jul 18, 2011 3.345 3.446 3.343 3.391 6,480 -0.03(-1.00%)
Jul 15, 2011 3.425 3.425 3.425 3.425 608 -0.01(-0.40%)
Jul 14, 2011 3.412 3.439 3.412 3.439 3,146 +0.05(+1.53%)
Jul 13, 2011 3.339 3.387 3.339 3.387 35,870 -0.01(-0.22%)
Jul 12, 2011 3.385 3.406 3.385 3.395 4,194 +0.00(+0.00%)
Jul 11, 2011 3.395 3.395 3.395 3.395 524 +0.01(+0.28%)
Jul 05, 2011 3.296 3.385 3.385 3.385 9,438 -0.03(-0.78%)
Jul 01, 2011 3.410 3.412 3.391 3.412 4,776 +0.04(+1.13%)
Jun 30, 2011 3.318 3.376 3.318 3.374 10,486 +0.04(+1.32%)
Jun 29, 2011 3.297 3.330 3.297 3.330 2,574 -0.01(-0.23%)
Jun 28, 2011 3.338 3.338 3.297 3.338 6,292 +0.06(+1.74%)
Jun 24, 2011 3.376 3.280 3.280 3.280 33,557 -0.08(-2.33%)
Jun 23, 2011 3.400 3.400 3.343 3.359 2,621 -0.16(-4.48%)
Jun 22, 2011 3.343 3.516 3.343 3.516 3,644 +0.18(+5.34%)
Jun 21, 2011 3.338 3.338 3.338 3.338 524 -0.01(-0.28%)
Jun 16, 2011 3.347 3.347 3.347 3.347 0 +0.00(+0.06%)
Jun 15, 2011 3.336 3.345 3.320 3.345 2,097 +0.03(+0.80%)
Jun 14, 2011 3.304 3.343 3.299 3.318 5,589 -0.03(-0.85%)
Jun 13, 2011 3.343 3.421 3.320 3.347 15,137 -0.07(-1.96%)
Jun 10, 2011 3.385 3.414 3.385 3.414 2,097 +0.11(+3.35%)
Jun 09, 2011 3.421 3.421 3.297 3.303 8,919 -0.04(-1.25%)
Jun 08, 2011 3.355 3.355 3.341 3.345 7,880 -0.02(-0.51%)
Jun 03, 2011 3.362 3.362 3.362 3.362 1,048 +0.02(+0.69%)
May 24, 2011 3.481 3.481 3.339 3.339 3,146 -0.01(-0.17%)
May 23, 2011 3.343 3.359 3.339 3.345 4,194 -0.04(-1.13%)
May 16, 2011 3.383 3.383 3.383 3.383 0 -0.12(-3.48%)
May 13, 2011 3.496 3.505 3.496 3.505 4,194 +0.18(+5.39%)
May 12, 2011 3.326 3.326 3.326 3.326 524 +0.01(+0.39%)
May 11, 2011 3.385 3.385 3.311 3.313 6,910 -0.04(-1.15%)
May 10, 2011 3.354 3.354 3.352 3.352 15,886 +0.02(+0.62%)
May 09, 2011 3.330 3.342 3.329 3.331 7,901 -0.08(-2.33%)
May 06, 2011 3.458 3.458 3.357 3.410 5,671 -0.11(-3.11%)
May 04, 2011 3.671 3.520 3.520 3.520 8,472 +0.02(+0.59%)
May 02, 2011 3.499 3.499 3.499 3.499 0 +0.10(+2.83%)
Apr 29, 2011 3.588 3.588 3.399 3.403 2,854 -0.09(-2.59%)
Apr 28, 2011 3.492 3.493 3.492 3.493 1,694 +0.13(+3.76%)
Apr 27, 2011 3.367 3.367 3.367 3.367 1,059 -0.07(-1.93%)
Apr 26, 2011 3.318 3.433 3.318 3.433 1,064 +0.13(+3.89%)
Apr 25, 2011 3.305 3.580 3.305 3.305 6,894 -0.05(-1.46%)
Apr 21, 2011 3.541 3.541 3.354 3.354 9,383 -0.22(-6.28%)
Apr 20, 2011 3.369 3.586 3.295 3.578 19,328 +0.23(+6.76%)
Apr 19, 2011 3.395 3.399 3.293 3.352 10,066 -0.04(-1.28%)
Apr 18, 2011 3.395 3.395 3.395 3.395 2,128 -0.09(-2.71%)
Apr 15, 2011 3.490 3.490 3.490 3.490 529 +0.09(+2.78%)
Apr 14, 2011 3.395 3.395 3.395 3.395 2,139 +0.00(+0.00%)
Apr 12, 2011 3.395 3.395 3.395 3.395 0 +0.04(+1.30%)
Apr 11, 2011 3.352 3.352 3.352 3.352 545 +0.00(+0.00%)
Apr 08, 2011 3.354 3.354 3.352 3.352 3,971 -0.02(-0.73%)
Apr 07, 2011 3.376 3.376 3.376 3.376 1,059 +0.02(+0.73%)
Apr 05, 2011 3.352 3.352 3.352 3.352 0 -0.01(-0.28%)
Apr 04, 2011 3.361 3.361 3.361 3.361 529 -0.00(-0.04%)
Apr 01, 2011 3.399 3.399 3.362 3.363 7,996 -0.04(-1.07%)
Mar 31, 2011 3.437 3.437 3.399 3.399 4,511 -0.03(-0.83%)
Mar 30, 2011 3.427 3.427 3.427 3.427 529 +0.03(+0.83%)
Mar 29, 2011 3.399 3.399 3.399 3.399 1,059 +0.00(+0.00%)
Mar 28, 2011 3.400 3.400 3.399 3.399 2,081 +0.00(+0.00%)
Mar 25, 2011 3.399 3.403 3.399 3.399 6,381 -0.00(-0.06%)
Mar 24, 2011 3.401 3.401 3.401 3.401 529 +0.00(+0.06%)
Mar 23, 2011 3.475 3.475 3.399 3.399 4,924 -0.00(-0.06%)
Mar 22, 2011 3.401 3.401 3.401 3.401 826 -0.00(-0.01%)
Mar 21, 2011 3.401 3.401 3.401 3.401 1,853 -0.09(-2.58%)
Mar 17, 2011 3.492 3.492 3.492 3.492 0 +0.00(+0.07%)
Mar 15, 2011 3.489 3.489 3.489 3.489 0 +0.09(+2.65%)
Mar 11, 2011 3.399 3.399 3.399 3.399 0 -0.00(-0.10%)
Mar 10, 2011 3.446 3.446 3.402 3.402 4,135 -0.04(-1.27%)
Mar 09, 2011 3.446 3.446 3.446 3.446 2,647 +0.00(+0.00%)
Mar 08, 2011 3.446 3.446 3.446 3.446 2,086 -0.05(-1.35%)
Mar 07, 2011 3.493 3.493 3.493 3.493 529 +0.00(+0.00%)
Mar 04, 2011 3.397 3.493 3.397 3.493 9,426 +0.05(+1.40%)
Mar 03, 2011 3.405 3.445 3.405 3.445 2,398 -0.02(-0.57%)
Mar 02, 2011 3.465 3.465 3.465 3.465 2,367 +0.02(+0.53%)
Mar 01, 2011 3.493 3.493 3.446 3.446 15,436 +0.00(+0.00%)
Feb 25, 2011 3.446 3.446 3.446 3.446 2,118 +0.00(+0.00%)
Feb 24, 2011 3.399 3.446 3.399 3.446 1,588 +0.05(+1.36%)
Feb 23, 2011 3.301 3.442 3.301 3.400 4,951 +0.00(+0.02%)
Feb 22, 2011 3.446 3.446 3.399 3.399 6,534 -0.05(-1.37%)
Feb 18, 2011 3.444 3.446 3.444 3.446 2,324 +0.05(+1.39%)
Feb 17, 2011 3.444 3.444 3.399 3.399 2,647 -0.03(-0.79%)
Feb 16, 2011 3.425 3.426 3.405 3.426 2,075 +0.03(+0.76%)
Feb 15, 2011 3.400 3.400 3.400 3.400 916 +0.00(+0.04%)
Feb 14, 2011 3.322 3.399 3.322 3.399 3,579 +0.04(+1.18%)
Feb 11, 2011 3.359 3.359 3.359 3.359 868 +0.04(+1.28%)
Feb 10, 2011 3.319 3.360 3.317 3.317 15,659 +0.00(+0.00%)
Feb 09, 2011 3.390 3.390 3.317 3.317 2,460 -0.00(-0.02%)
Feb 08, 2011 3.291 3.319 3.291 3.317 5,829 +0.03(+0.81%)
Feb 07, 2011 3.319 3.319 3.291 3.291 1,647 +0.05(+1.68%)
Feb 04, 2011 3.281 3.285 3.237 3.237 6,952 -0.20(-5.69%)
Feb 03, 2011 3.432 3.432 3.432 3.432 534 +0.17(+5.34%)
Jan 31, 2011 3.233 3.258 3.258 3.258 10,696 -0.18(-5.32%)
Jan 28, 2011 3.282 3.441 3.282 3.441 1,401 -0.01(-0.24%)
Jan 27, 2011 3.448 3.450 3.448 3.450 3,005 +0.01(+0.17%)
Jan 25, 2011 3.380 3.444 3.444 3.444 5,348 +0.07(+2.20%)
Jan 24, 2011 3.427 3.457 3.369 3.370 4,128 -0.01(-0.43%)
Jan 19, 2011 3.569 3.384 3.384 3.384 27,811 -0.13(-3.72%)
Jan 18, 2011 3.582 3.734 3.515 3.515 12,745 -0.07(-1.88%)
Jan 14, 2011 3.706 3.706 3.523 3.582 13,424 +0.03(+0.79%)
Jan 13, 2011 3.728 3.728 3.554 3.554 6,685 -0.15(-4.04%)
Jan 12, 2011 3.693 3.704 3.558 3.704 14,975 +0.19(+5.48%)
Jan 11, 2011 3.508 3.514 3.506 3.511 3,786 +0.05(+1.51%)
Jan 10, 2011 3.487 3.487 3.459 3.459 1,069 -0.16(-4.49%)
Jan 05, 2011 3.622 3.622 3.622 3.622 2,139 -0.02(-0.67%)
Jan 04, 2011 3.625 3.693 3.468 3.646 2,684 +0.14(+3.94%)
Jan 03, 2011 3.639 3.639 3.508 3.508 1,096 -0.13(-3.65%)
Dec 31, 2010 3.640 3.640 3.640 3.640 534 +0.09(+2.47%)
Dec 30, 2010 3.552 3.552 3.552 3.552 1,374 +0.00(+0.11%)
Dec 29, 2010 3.536 3.549 3.536 3.549 1,620 -0.00(-0.11%)
Dec 28, 2010 3.543 3.552 3.543 3.552 2,160 +0.05(+1.33%)
Dec 23, 2010 3.646 3.506 3.506 3.506 6,418 -0.02(-0.64%)
Dec 22, 2010 3.599 3.599 3.528 3.528 8,022 +0.16(+4.89%)
Dec 21, 2010 3.452 3.642 3.364 3.364 3,209 -0.15(-4.20%)
Dec 17, 2010 3.635 3.511 3.511 3.511 12,836 +0.13(+3.84%)
Dec 16, 2010 3.730 3.730 3.377 3.381 9,910 -0.35(-9.35%)
Dec 15, 2010 3.595 3.730 3.323 3.730 32,619 +0.21(+6.06%)
Dec 14, 2010 3.594 3.594 3.331 3.517 2,203 -0.08(-2.29%)
Dec 13, 2010 3.599 3.599 3.599 3.599 1,256 -0.06(-1.64%)
Dec 10, 2010 3.523 3.693 3.306 3.659 4,781 +0.37(+11.19%)
Dec 09, 2010 3.313 3.319 3.283 3.291 4,813 -0.44(-11.82%)
Dec 08, 2010 3.551 3.732 3.231 3.732 9,306 +0.26(+7.62%)
Dec 06, 2010 3.192 3.468 3.468 3.468 17,114 +0.01(+0.14%)
Dec 03, 2010 3.455 3.463 3.455 3.463 1,358 +0.13(+4.05%)
Dec 02, 2010 3.440 3.459 3.328 3.328 3,808 -0.13(-3.78%)
Dec 01, 2010 3.319 3.459 3.319 3.459 16,012 +0.14(+4.23%)
Nov 26, 2010 3.319 3.319 3.319 3.319 0 +0.00(+0.06%)
Nov 24, 2010 3.091 3.317 3.317 3.317 2,765 +0.22(+7.06%)
Nov 23, 2010 3.319 3.319 3.098 3.098 3,235 -0.22(-6.65%)
Nov 19, 2010 3.319 3.319 3.319 3.319 0 -0.05(-1.39%)
Nov 18, 2010 3.366 3.366 3.366 3.366 1,117 +0.01(+0.22%)
Nov 17, 2010 3.354 3.358 3.336 3.358 3,209 +0.01(+0.39%)
Nov 16, 2010 3.354 3.366 3.345 3.345 1,684 -0.00(-0.11%)
Nov 15, 2010 3.435 3.435 3.347 3.349 1,807 +0.08(+2.34%)
Nov 12, 2010 3.313 3.313 3.272 3.272 5,011 +0.07(+2.16%)
Nov 10, 2010 3.203 3.203 3.203 3.203 0 -0.26(-7.41%)
Nov 09, 2010 3.450 3.459 3.450 3.459 4,278 +0.07(+2.07%)
Nov 08, 2010 3.387 3.389 3.334 3.389 4,525 +0.00(+0.00%)
Nov 05, 2010 3.219 3.389 3.218 3.389 12,179 +0.05(+1.37%)
Nov 04, 2010 3.297 3.387 3.297 3.343 8,521 +0.05(+1.39%)
Nov 03, 2010 3.297 3.297 3.294 3.297 6,004 +0.00(+0.00%)
Nov 02, 2010 3.206 3.379 3.206 3.297 4,159 +0.00(+0.06%)
Oct 29, 2010 3.387 3.295 3.295 3.295 2,183 -0.05(-1.43%)
Oct 28, 2010 3.389 3.389 3.343 3.343 3,903 +0.00(+0.00%)
Oct 27, 2010 3.343 3.343 3.343 3.343 2,718 +0.14(+4.29%)
Oct 22, 2010 3.206 3.206 3.206 3.206 4,367 +0.00(+0.00%)
Oct 20, 2010 3.160 3.206 3.206 3.206 12,009 +0.05(+1.51%)
Oct 18, 2010 3.046 3.158 3.158 3.158 37,121 +0.07(+2.22%)
Oct 15, 2010 3.070 3.090 3.070 3.090 4,623 -0.07(-2.23%)
Oct 14, 2010 3.048 3.160 3.048 3.160 1,506 +0.00(+0.00%)
Oct 13, 2010 3.160 3.160 3.160 3.160 1,910 +0.00(+0.00%)
Oct 11, 2010 3.160 3.160 3.160 3.160 13,101 +0.00(+0.06%)
Oct 08, 2010 3.160 3.160 3.158 3.158 3,100 +0.05(+1.64%)
Oct 06, 2010 3.160 3.107 3.107 3.107 6,550 +0.02(+0.55%)
Oct 05, 2010 3.158 3.160 3.024 3.090 7,511 -0.05(-1.75%)
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.