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

Greene County Bncp (NQ: GCBC )

31.69 -0.16 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2013 4.712 4.712 4.355 4.445 0 -0.28(-5.91%)
Jul 30, 2013 4.533 4.726 4.533 4.724 0 -0.16(-3.36%)
Jul 29, 2013 4.889 4.889 4.889 4.889 0 +0.37(+8.18%)
Jul 25, 2013 4.468 4.519 4.519 4.519 43,815 +0.07(+1.66%)
Jul 23, 2013 4.445 4.445 4.445 4.445 0 +0.13(+3.00%)
Jul 17, 2013 4.316 4.316 4.316 4.316 0 -0.02(-0.38%)
Jul 16, 2013 4.463 4.463 4.332 4.332 0 -0.08(-1.77%)
Jul 15, 2013 4.410 4.410 4.410 4.410 0 +0.01(+0.33%)
Jul 12, 2013 4.396 4.398 4.396 4.396 0 -0.04(-0.95%)
Jul 11, 2013 4.457 4.457 4.432 4.438 0 +0.02(+0.49%)
Jul 10, 2013 4.315 4.416 4.314 4.416 0 +0.01(+0.14%)
Jul 09, 2013 4.416 4.416 4.410 4.410 0 -0.01(-0.14%)
Jul 08, 2013 4.404 4.416 4.404 4.416 0 +0.00(+0.09%)
Jul 05, 2013 4.340 4.416 4.314 4.412 0 +0.08(+1.85%)
Jul 01, 2013 4.332 4.332 4.332 4.332 973 -0.08(-1.91%)
Jun 28, 2013 4.359 4.416 4.359 4.416 8,763 +0.09(+2.19%)
Jun 27, 2013 4.322 4.322 4.322 4.322 0 +0.06(+1.50%)
Jun 18, 2013 4.258 4.258 4.258 4.258 0 -0.03(-0.77%)
Jun 10, 2013 4.353 4.291 4.291 4.291 5,842 -0.06(-1.42%)
Jun 07, 2013 4.217 4.375 4.217 4.353 0 +0.14(+3.37%)
Jun 06, 2013 4.094 4.211 4.094 4.211 0 +0.16(+4.06%)
Jun 05, 2013 4.149 4.149 4.046 4.046 0 -0.10(-2.48%)
Jun 04, 2013 4.387 4.387 4.120 4.149 0 -0.25(-5.70%)
Jun 03, 2013 4.261 4.400 4.089 4.400 6,625 +0.05(+1.23%)
May 31, 2013 4.125 4.400 4.125 4.346 9,658 +0.27(+6.55%)
May 29, 2013 4.075 4.079 4.079 4.079 6,815 -0.03(-0.65%)
May 23, 2013 4.108 4.106 4.106 4.106 28,236 -0.04(-1.04%)
May 21, 2013 4.149 4.149 4.149 4.149 2,921 +0.00(+0.00%)
May 20, 2013 4.190 4.201 4.149 4.149 0 -0.04(-0.98%)
May 17, 2013 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
May 16, 2013 4.190 4.190 4.190 4.190 1,942 +0.04(+0.99%)
May 15, 2013 4.203 4.203 4.149 4.149 0 +0.00(+0.00%)
May 13, 2013 4.067 4.149 4.067 4.149 0 +0.12(+3.09%)
May 08, 2013 4.025 4.025 4.025 4.025 25,541 +0.00(+0.05%)
May 07, 2013 4.106 4.123 4.023 4.023 0 -0.08(-2.06%)
May 06, 2013 4.224 4.224 4.058 4.108 0 -0.18(-4.15%)
May 03, 2013 4.335 4.335 4.082 4.286 0 +0.21(+5.04%)
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.