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 (%)
Nov 28, 2014 6.057 6.402 5.995 6.316 13,152 +0.43(+7.27%)
Nov 26, 2014 5.888 5.888 5.888 5.888 8,407 +0.11(+1.85%)
Nov 25, 2014 5.781 5.781 5.781 5.781 635 +0.16(+2.82%)
Nov 18, 2014 5.845 5.622 5.622 5.622 411 -0.16(-2.74%)
Nov 17, 2014 5.783 5.783 5.781 5.781 934 +0.00(+0.00%)
Nov 13, 2014 5.764 5.781 5.781 5.781 312 +0.40(+7.40%)
Nov 11, 2014 5.793 5.383 5.383 5.383 27,283 -0.51(-8.66%)
Nov 07, 2014 5.893 5.893 5.893 5.893 117 +0.00(+0.00%)
Nov 04, 2014 5.893 5.893 5.893 5.893 4 +0.00(+0.00%)
Nov 03, 2014 5.886 5.893 5.886 5.893 2,003 +0.01(+0.11%)
Oct 31, 2014 5.886 5.886 5.886 5.886 479 -0.00(-0.03%)
Oct 28, 2014 5.931 5.888 5.888 5.888 8,467 -0.04(-0.65%)
Oct 27, 2014 5.931 5.931 5.927 5.927 1,966 +0.13(+2.31%)
Oct 23, 2014 5.740 5.793 5.793 5.793 13,171 +0.00(+0.00%)
Oct 22, 2014 5.793 5.793 5.793 5.793 4,868 -0.14(-2.33%)
Oct 20, 2014 5.952 5.931 5.931 5.931 329 -0.02(-0.36%)
Oct 16, 2014 5.761 5.952 5.952 5.952 6,585 +0.21(+3.70%)
Oct 15, 2014 5.740 5.748 5.740 5.740 14,526 -0.18(-3.00%)
Oct 13, 2014 5.825 5.917 5.917 5.917 183 +0.09(+1.59%)
Oct 10, 2014 5.676 5.825 5.676 5.825 7,399 +0.00(+0.07%)
Oct 09, 2014 5.818 5.821 5.818 5.821 1,411 +0.02(+0.33%)
Oct 07, 2014 5.735 5.801 5.801 5.801 329 +0.08(+1.45%)
Oct 03, 2014 5.718 5.718 5.718 5.718 11,289 +0.07(+1.32%)
Oct 01, 2014 5.644 5.644 5.644 5.644 2,822 -0.09(-1.59%)
Sep 29, 2014 5.735 5.735 5.735 5.735 682 -0.00(-0.04%)
Sep 26, 2014 5.576 5.738 5.576 5.738 5,310 +0.00(+0.00%)
Sep 24, 2014 5.701 5.738 5.738 5.738 3,763 +0.20(+3.69%)
Sep 22, 2014 5.534 5.534 5.534 5.534 1,223 -0.01(-0.27%)
Sep 19, 2014 5.485 5.721 5.485 5.548 13,251 -0.19(-3.24%)
Sep 18, 2014 5.734 5.734 5.734 5.734 503 +0.01(+0.24%)
Sep 17, 2014 5.721 5.721 5.721 5.721 950 +0.19(+3.40%)
Sep 16, 2014 5.544 5.544 5.414 5.532 2,361 -0.15(-2.71%)
Sep 12, 2014 5.723 5.687 5.687 5.687 9 +0.19(+3.52%)
Sep 10, 2014 5.485 5.493 5.493 5.493 160,879 -0.03(-0.62%)
Sep 09, 2014 5.478 5.612 5.368 5.527 108,297 +0.04(+0.70%)
Sep 08, 2014 5.489 5.489 5.434 5.489 23,355 -0.04(-0.81%)
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.