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 (%)
Jun 30, 2016 7.290 7.290 7.037 7.228 57,840 +0.26(+3.70%)
Jun 29, 2016 7.090 7.130 6.841 6.970 21,497 -0.15(-2.06%)
Jun 28, 2016 7.174 7.347 7.103 7.117 29,788 -0.01(-0.19%)
Jun 27, 2016 7.112 7.210 7.112 7.130 22,285 +0.02(+0.31%)
Jun 24, 2016 7.112 7.437 7.108 7.108 534,028 -0.11(-1.48%)
Jun 23, 2016 7.401 7.508 7.117 7.214 35,830 +0.08(+1.18%)
Jun 22, 2016 7.365 7.365 7.108 7.130 26,614 -0.09(-1.29%)
Jun 21, 2016 7.219 7.494 7.219 7.223 21,405 +0.00(+0.06%)
Jun 20, 2016 7.263 7.285 7.219 7.219 12,470 -0.00(-0.06%)
Jun 17, 2016 7.277 7.508 7.223 7.223 3,349 -0.04(-0.49%)
Jun 16, 2016 7.245 7.365 7.219 7.259 3,045 -0.17(-2.27%)
Jun 15, 2016 7.476 7.476 7.376 7.428 4,132 -0.04(-0.54%)
Jun 14, 2016 7.441 7.479 7.330 7.468 7,860 +0.14(+1.88%)
Jun 13, 2016 7.370 7.508 7.330 7.330 12,871 -0.17(-2.31%)
Jun 10, 2016 7.410 7.508 7.343 7.503 5,067 +0.08(+1.11%)
Jun 09, 2016 7.506 7.508 7.352 7.421 2,498 -0.04(-0.57%)
Jun 08, 2016 7.508 7.508 7.463 7.463 15,291 +0.04(+0.60%)
Jun 07, 2016 7.508 7.552 7.419 7.419 9,260 -0.11(-1.47%)
Jun 06, 2016 7.663 7.772 7.521 7.530 3,405 -0.01(-0.12%)
Jun 03, 2016 7.468 7.792 7.383 7.539 2,971 +0.07(+0.95%)
Jun 02, 2016 7.650 7.668 7.343 7.468 21,499 -0.18(-2.38%)
Jun 01, 2016 7.859 7.859 7.623 7.650 8,560 -0.17(-2.21%)
May 31, 2016 7.978 8.018 7.819 7.823 34,625 -0.14(-1.73%)
May 27, 2016 7.978 7.961 7.961 7.961 1,125 +0.04(+0.45%)
May 26, 2016 7.903 7.983 7.867 7.925 5,332 -0.05(-0.59%)
May 25, 2016 7.974 7.996 7.823 7.972 6,541 +0.01(+0.08%)
May 24, 2016 7.827 7.996 7.752 7.965 17,727 -0.03(-0.39%)
May 23, 2016 7.854 7.996 7.815 7.996 11,527 +0.08(+0.95%)
May 20, 2016 7.850 7.996 7.690 7.921 13,346 +0.02(+0.22%)
May 19, 2016 7.912 7.992 7.863 7.903 9,069 -0.01(-0.11%)
May 18, 2016 7.863 7.992 7.863 7.912 6,687 +0.02(+0.23%)
May 17, 2016 7.952 7.996 7.885 7.894 7,054 -0.08(-1.00%)
May 16, 2016 7.921 8.436 7.908 7.974 9,866 +0.02(+0.28%)
May 13, 2016 7.996 7.996 7.925 7.952 5,069 +0.07(+0.85%)
May 12, 2016 7.985 7.996 7.885 7.885 4,344 -0.04(-0.55%)
May 11, 2016 7.995 7.995 7.929 7.929 7,025 +0.03(+0.34%)
May 10, 2016 7.955 7.955 7.902 7.902 7,082 +0.04(+0.51%)
May 09, 2016 7.747 8.574 7.747 7.862 15,777 -0.08(-1.00%)
May 06, 2016 8.061 8.176 7.703 7.942 37,156 -0.19(-2.34%)
May 05, 2016 8.397 8.397 7.836 8.132 57,366 -0.49(-5.64%)
May 04, 2016 7.911 9.413 7.827 8.618 71,182 +0.71(+8.94%)
May 03, 2016 7.845 7.911 7.845 7.911 10,881 +0.08(+1.07%)
May 02, 2016 7.951 7.955 7.827 7.827 5,518 -0.08(-1.06%)
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%)
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.