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

Greene County Bncp (NQ: GCBC )

32.22 -0.18 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.