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 (%)
Apr 29, 2016 7.955 7.955 7.853 7.911 3,256 -0.04(-0.56%)
Apr 28, 2016 7.814 7.955 7.814 7.955 3,292 +0.02(+0.31%)
Apr 27, 2016 7.871 8.397 7.853 7.931 23,905 -0.25(-3.10%)
Apr 26, 2016 7.955 8.185 7.955 8.185 3,045 +0.23(+2.89%)
Apr 25, 2016 7.937 7.955 7.809 7.955 6,107 +0.04(+0.47%)
Apr 22, 2016 7.937 7.937 7.848 7.917 15,574 -0.02(-0.25%)
Apr 21, 2016 7.951 7.951 7.809 7.937 9,915 +0.00(+0.00%)
Apr 20, 2016 7.977 7.977 7.929 7.937 6,460 -0.02(-0.22%)
Apr 19, 2016 7.955 7.955 7.955 7.955 4,860 +0.15(+1.98%)
Apr 18, 2016 7.920 7.955 7.800 7.800 9,394 +0.01(+0.11%)
Apr 15, 2016 7.977 7.977 7.792 7.792 22,000 -0.16(-2.06%)
Apr 14, 2016 8.158 8.158 7.884 7.955 19,615 +0.00(+0.00%)
Apr 13, 2016 7.951 8.304 7.933 7.955 13,981 +0.00(+0.06%)
Apr 12, 2016 7.946 7.955 7.824 7.951 7,498 +0.00(+0.06%)
Apr 11, 2016 7.911 7.951 7.845 7.946 4,980 +0.00(+0.00%)
Apr 08, 2016 7.822 8.725 7.822 7.946 15,474 -0.00(-0.06%)
Apr 07, 2016 8.658 8.700 7.734 7.951 54,554 +0.00(+0.00%)
Apr 06, 2016 7.968 7.968 7.933 7.951 6,224 -0.00(-0.06%)
Apr 05, 2016 7.955 7.955 7.946 7.955 7,471 +0.10(+1.24%)
Apr 04, 2016 7.734 7.955 7.734 7.858 6,803 +0.04(+0.45%)
Apr 01, 2016 7.968 7.968 7.822 7.822 7,600 +0.06(+0.74%)
Mar 31, 2016 7.907 7.955 7.738 7.765 9,087 -0.19(-2.39%)
Mar 30, 2016 7.946 7.955 7.800 7.955 17,540 +0.09(+1.12%)
Mar 29, 2016 7.787 7.955 7.787 7.867 12,132 +0.02(+0.28%)
Mar 28, 2016 7.955 7.955 7.628 7.845 3,183 -0.11(-1.39%)
Mar 24, 2016 7.933 7.955 7.955 7.955 7,693 +0.09(+1.13%)
Mar 23, 2016 7.734 7.955 7.734 7.867 12,250 +0.13(+1.71%)
Mar 22, 2016 7.955 7.955 7.403 7.734 5,079 +0.00(+0.06%)
Mar 21, 2016 7.809 7.955 7.372 7.730 22,742 +0.42(+5.68%)
Mar 18, 2016 7.955 7.955 7.314 7.314 34,807 -0.55(-7.02%)
Mar 17, 2016 8.066 8.176 7.544 7.867 41,772 -0.13(-1.66%)
Mar 16, 2016 8.547 9.113 7.217 7.999 58,588 +0.11(+1.40%)
Mar 15, 2016 8.839 8.839 7.734 7.889 25,342 +0.18(+2.29%)
Mar 14, 2016 7.691 7.734 7.691 7.712 13,503 -0.02(-0.29%)
Mar 11, 2016 7.723 7.734 7.723 7.734 2,805 +0.00(+0.03%)
Mar 10, 2016 7.774 7.774 7.732 7.732 3,647 -0.00(-0.03%)
Mar 09, 2016 7.734 7.734 7.734 7.734 6,426 +0.00(+0.00%)
Mar 08, 2016 7.723 7.734 7.350 7.734 2,629 +0.00(+0.03%)
Mar 07, 2016 7.723 7.732 7.723 7.732 3,077 -0.06(-0.74%)
Mar 04, 2016 7.624 7.624 7.303 7.789 18,631 +0.07(+0.89%)
Mar 03, 2016 7.999 7.999 7.564 7.721 20,966 -0.12(-1.58%)
Mar 02, 2016 7.999 7.999 7.845 7.845 6,837 -0.04(-0.56%)
Mar 01, 2016 8.165 8.165 7.741 7.889 26,147 -0.04(-0.50%)
Feb 29, 2016 8.176 8.176 7.734 7.929 12,730 -0.13(-1.62%)
Feb 26, 2016 8.176 8.176 8.059 8.059 14,427 -0.29(-3.49%)
Feb 25, 2016 8.728 8.728 8.176 8.351 7,195 -0.26(-2.98%)
Feb 24, 2016 8.640 8.651 8.607 8.607 4,466 +0.10(+1.22%)
Feb 23, 2016 9.155 9.155 7.725 8.503 4,796 -0.89(-9.44%)
Feb 22, 2016 7.745 9.389 7.745 9.389 2,326 +1.66(+21.40%)
Feb 19, 2016 7.734 7.734 7.734 7.734 3,149 +0.16(+2.15%)
Feb 17, 2016 7.734 7.572 7.572 7.572 846 -0.21(-2.66%)
Feb 16, 2016 7.734 8.132 7.734 7.778 6,625 +0.04(+0.57%)
Feb 12, 2016 7.734 7.734 7.734 7.734 9,050 +0.44(+6.03%)
Feb 10, 2016 7.069 7.294 7.294 7.294 76 +0.46(+6.67%)
Feb 09, 2016 6.809 6.838 6.809 6.838 5,890 +0.02(+0.26%)
Feb 08, 2016 6.812 6.820 6.756 6.820 4,129 +0.01(+0.16%)
Feb 05, 2016 6.809 6.809 6.809 6.809 610 -0.01(-0.19%)
Feb 04, 2016 6.809 6.823 6.809 6.823 2,822 +0.01(+0.16%)
Feb 03, 2016 6.733 6.812 6.733 6.812 2,945 -0.01(-0.10%)
Feb 02, 2016 6.693 6.818 6.693 6.818 1,593 +0.01(+0.13%)
Feb 01, 2016 6.919 6.919 6.809 6.809 7,607 -0.09(-1.37%)
Jan 29, 2016 6.809 6.904 6.809 6.904 7,229 +0.00(+0.03%)
Jan 28, 2016 6.809 6.924 6.809 6.902 13,111 +0.08(+1.22%)
Jan 27, 2016 6.711 6.818 6.711 6.818 2,148 +0.01(+0.13%)
Jan 26, 2016 6.808 6.809 6.808 6.809 17,736 -0.00(-0.06%)
Jan 25, 2016 6.798 6.814 6.798 6.814 1,365 +0.10(+1.54%)
Jan 22, 2016 6.753 6.809 6.711 6.711 18,255 -0.31(-4.38%)
Jan 15, 2016 7.001 7.018 7.018 7.018 4 -0.01(-0.15%)
Jan 14, 2016 7.029 7.029 7.029 7.029 824 -0.00(-0.01%)
Jan 13, 2016 7.029 7.029 7.029 7.029 455 +0.03(+0.38%)
Jan 12, 2016 7.003 7.003 7.003 7.003 455 +0.30(+4.52%)
Jan 11, 2016 6.700 6.700 6.700 6.700 1,625 +0.00(+0.00%)
Jan 08, 2016 6.809 6.809 6.700 6.700 2,517 -0.11(-1.61%)
Jan 07, 2016 6.812 6.827 6.809 6.809 8,945 -0.20(-2.82%)
Jan 06, 2016 7.027 7.027 7.007 7.007 1,684 -0.02(-0.28%)
Jan 04, 2016 7.027 7.027 7.027 7.027 18,209 +0.01(+0.13%)
Dec 18, 2015 7.018 7.018 7.018 7.018 2,731 +0.43(+6.50%)
Dec 17, 2015 6.592 6.592 6.590 6.590 3,778 -0.44(-6.22%)
Dec 15, 2015 7.025 7.027 7.027 7.027 91 +0.14(+2.01%)
Dec 04, 2015 7.029 6.889 6.889 6.889 4,552 -0.36(-4.94%)
Dec 02, 2015 7.249 7.247 7.247 7.247 218 +0.00(+0.00%)
Dec 01, 2015 6.410 7.247 6.315 7.247 10,502 +0.89(+14.07%)
Nov 30, 2015 6.315 6.370 6.315 6.353 5,117 -0.02(-0.27%)
Nov 25, 2015 6.370 6.370 6.370 6.370 45 +0.00(+0.00%)
Nov 23, 2015 6.326 6.370 6.370 6.370 12,746 +0.10(+1.61%)
Nov 18, 2015 6.269 6.269 6.269 6.269 273 -0.10(-1.59%)
Nov 17, 2015 6.370 6.370 6.370 6.370 5,230 +0.04(+0.64%)
Nov 09, 2015 6.330 6.329 6.329 6.329 4 +0.11(+1.75%)
Nov 03, 2015 6.220 6.220 6.220 6.220 41 +0.11(+1.79%)
Nov 02, 2015 6.111 6.111 6.111 6.111 916 -0.02(-0.28%)
Oct 27, 2015 6.330 6.129 6.129 6.129 568 -0.09(-1.47%)
Oct 26, 2015 6.220 6.220 6.220 6.220 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 6.244 6.244 6.231 6.231 2,336 -0.10(-1.55%)
Oct 20, 2015 6.323 6.330 6.323 6.330 4,581 +0.13(+2.04%)
Oct 19, 2015 6.203 6.203 6.203 6.203 5,076 +0.09(+1.50%)
Oct 16, 2015 6.181 6.220 6.111 6.111 9,626 -0.15(-2.34%)
Oct 15, 2015 6.257 6.257 6.257 6.257 1,030 +0.15(+2.39%)
Oct 14, 2015 6.111 6.111 6.111 6.111 5,589 +0.09(+1.52%)
Oct 07, 2015 6.111 6.020 6.020 6.020 10,996 +0.02(+0.29%)
Sep 30, 2015 6.002 6.002 6.002 6.002 77 +0.00(+0.00%)
Sep 28, 2015 6.002 6.002 6.002 6.002 105 +0.00(+0.00%)
Sep 25, 2015 6.002 6.002 6.002 6.002 998 -0.13(-2.14%)
Sep 23, 2015 6.133 6.133 6.133 6.133 64 -0.02(-0.32%)
Sep 21, 2015 6.330 6.153 6.153 6.153 32 -0.15(-2.32%)
Sep 18, 2015 6.299 6.299 6.299 6.299 2,423 +0.12(+1.87%)
Sep 17, 2015 6.037 6.251 6.037 6.183 1,947 -0.15(-2.31%)
Sep 16, 2015 6.004 6.330 6.004 6.330 6,423 +0.22(+3.57%)
Sep 15, 2015 6.155 6.155 6.111 6.111 7,628 +0.00(+0.00%)
Sep 11, 2015 6.220 6.111 6.111 6.111 36 +0.00(+0.00%)
Sep 09, 2015 6.113 6.111 6.111 6.111 87 -0.05(-0.88%)
Sep 08, 2015 6.165 6.165 6.165 6.166 2,208 -0.16(-2.59%)
Sep 04, 2015 6.310 6.330 6.330 6.330 40,319 +0.11(+1.75%)
Sep 02, 2015 6.220 6.220 6.220 6.220 22 +0.00(+0.00%)
Sep 01, 2015 6.220 6.220 6.220 6.220 2,070 +0.00(+0.02%)
Aug 31, 2015 6.220 6.220 6.219 6.219 17,767 -0.00(-0.02%)
Aug 18, 2015 6.220 6.220 6.220 6.220 9 +0.19(+3.07%)
Aug 13, 2015 6.035 6.035 6.035 6.035 164 +0.10(+1.63%)
Aug 07, 2015 5.964 5.938 5.938 5.938 1,845 -0.13(-2.17%)
Aug 06, 2015 6.070 6.070 6.070 6.070 18,912 +0.16(+2.79%)
Aug 05, 2015 5.962 5.962 5.864 5.905 3,307 -0.49(-7.66%)
Jul 31, 2015 6.395 6.395 6.395 6.395 83 +0.31(+5.09%)
Jul 30, 2015 6.070 6.085 6.070 6.085 1,665 -0.13(-2.16%)
Jul 24, 2015 6.194 6.220 6.220 6.220 3,690 -0.11(-1.71%)
Jul 23, 2015 6.406 6.417 6.285 6.328 3,860 +0.47(+8.11%)
Jul 22, 2015 6.175 6.175 5.853 5.853 5,074 -0.22(-3.57%)
Jul 21, 2015 6.070 6.070 6.070 6.070 461 -0.01(-0.18%)
Jul 20, 2015 6.070 6.081 6.070 6.081 3,016 +0.00(+0.00%)
Jul 17, 2015 6.081 6.081 6.081 6.081 1,116 -0.04(-0.71%)
Jul 10, 2015 6.124 6.124 6.124 6.124 119 -0.05(-0.84%)
Jun 25, 2015 6.176 6.176 6.176 6.176 2,767 -0.20(-3.16%)
Jun 24, 2015 6.378 6.378 6.378 6.378 1,748 +0.20(+3.23%)
Jun 22, 2015 5.864 6.178 6.178 6.178 369 +0.72(+13.10%)
Jun 19, 2015 5.463 5.463 5.463 5.463 12,159 -0.98(-15.15%)
Jun 18, 2015 6.287 6.720 6.287 6.439 8,132 +0.15(+2.41%)
Jun 17, 2015 6.122 6.287 6.092 6.287 9,779 +0.16(+2.69%)
Jun 16, 2015 6.070 6.124 6.005 6.122 28,124 +0.05(+0.86%)
Jun 15, 2015 5.877 6.070 5.877 6.070 31,284 +0.18(+3.02%)
Jun 11, 2015 6.053 5.892 5.892 5.892 5,535 -0.09(-1.52%)
Jun 09, 2015 5.892 5.983 5.983 5.983 4,612 +0.11(+1.84%)
Jun 08, 2015 5.900 5.900 5.875 5.875 2,454 -0.00(-0.03%)
Jun 03, 2015 6.061 5.877 5.877 5.877 49,819 -0.19(-3.18%)
Jun 02, 2015 6.070 6.070 6.070 6.070 927 -0.03(-0.44%)
Jun 01, 2015 6.097 6.097 6.097 6.097 761 -0.03(-0.44%)
May 29, 2015 6.005 6.124 6.005 6.124 9,151 +0.26(+4.44%)
May 28, 2015 5.864 5.864 5.864 5.864 8,086 -0.16(-2.65%)
May 27, 2015 6.016 6.023 6.016 6.023 2,749 +0.01(+0.13%)
May 22, 2015 5.955 6.016 6.016 6.016 488 +0.09(+1.46%)
May 20, 2015 6.031 5.929 5.929 5.929 49,819 -0.19(-3.15%)
May 15, 2015 6.122 6.122 6.122 6.122 69 +0.05(+0.86%)
May 14, 2015 6.033 6.070 6.033 6.070 14,987 +0.04(+0.65%)
May 06, 2015 6.031 6.031 6.031 6.031 18,570 +0.06(+1.08%)
May 05, 2015 6.031 6.031 5.923 5.966 6,314 -0.04(-0.72%)
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.