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 (%)
Dec 31, 2010 3.641 3.641 3.641 3.641 534 +0.09(+2.47%)
Dec 30, 2010 3.553 3.553 3.553 3.553 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 3.544 3.553 3.544 3.553 2,160 +0.05(+1.33%)
Dec 23, 2010 3.646 3.506 3.506 3.506 6,417 -0.02(-0.64%)
Dec 22, 2010 3.600 3.600 3.529 3.529 8,021 +0.16(+4.89%)
Dec 21, 2010 3.452 3.642 3.364 3.364 3,208 -0.15(-4.20%)
Dec 17, 2010 3.635 3.512 3.512 3.512 12,834 +0.13(+3.84%)
Dec 16, 2010 3.731 3.731 3.377 3.382 9,909 -0.35(-9.35%)
Dec 15, 2010 3.596 3.731 3.323 3.731 32,615 +0.21(+6.06%)
Dec 14, 2010 3.594 3.594 3.331 3.517 2,203 -0.08(-2.29%)
Dec 13, 2010 3.600 3.600 3.600 3.600 1,256 -0.06(-1.64%)
Dec 10, 2010 3.523 3.693 3.306 3.660 4,780 +0.37(+11.19%)
Dec 09, 2010 3.314 3.319 3.284 3.291 4,812 -0.44(-11.82%)
Dec 08, 2010 3.551 3.732 3.231 3.732 9,304 +0.26(+7.62%)
Dec 06, 2010 3.192 3.468 3.468 3.468 17,112 +0.01(+0.14%)
Dec 03, 2010 3.456 3.463 3.456 3.463 1,358 +0.13(+4.05%)
Dec 02, 2010 3.441 3.459 3.329 3.329 3,807 -0.13(-3.78%)
Dec 01, 2010 3.319 3.459 3.319 3.459 16,010 +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 2,764 +0.22(+7.06%)
Nov 23, 2010 3.319 3.319 3.099 3.099 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 3.355 3.358 3.336 3.358 3,208 +0.01(+0.39%)
Nov 16, 2010 3.355 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 3.314 3.314 3.272 3.272 5,010 +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 4,524 +0.00(+0.00%)
Nov 05, 2010 3.219 3.389 3.218 3.389 12,177 +0.05(+1.37%)
Nov 04, 2010 3.298 3.387 3.298 3.344 8,520 +0.05(+1.39%)
Nov 03, 2010 3.298 3.298 3.294 3.298 6,004 +0.00(+0.00%)
Nov 02, 2010 3.206 3.379 3.206 3.298 4,159 +0.00(+0.06%)
Oct 29, 2010 3.387 3.296 3.296 3.296 2,183 -0.05(-1.43%)
Oct 28, 2010 3.389 3.389 3.344 3.344 3,902 +0.00(+0.00%)
Oct 27, 2010 3.344 3.344 3.344 3.344 2,718 +0.14(+4.29%)
Oct 22, 2010 3.206 3.206 3.206 3.206 4,366 +0.00(+0.00%)
Oct 20, 2010 3.160 3.206 3.206 3.206 12,008 +0.05(+1.51%)
Oct 18, 2010 3.047 3.158 3.158 3.158 37,116 +0.07(+2.22%)
Oct 15, 2010 3.071 3.090 3.071 3.090 4,623 -0.07(-2.23%)
Oct 14, 2010 3.049 3.160 3.049 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 13,099 +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 3.108 3.108 3.108 6,549 +0.02(+0.55%)
Oct 05, 2010 3.158 3.160 3.025 3.091 7,510 -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.