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

Greene County Bncp (NQ: GCBC )

31.43 +0.38 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 2.482 2.482 2.434 2.434 1,128 -0.09(-3.65%)
Oct 30, 2007 2.384 2.526 2.384 2.526 10,847 +0.40(+18.75%)
Oct 29, 2007 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Oct 26, 2007 2.172 2.172 2.127 2.127 6,769 -0.03(-1.23%)
Oct 25, 2007 2.221 2.221 2.083 2.154 58,695 -0.04(-1.94%)
Oct 24, 2007 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Oct 23, 2007 2.083 2.216 2.083 2.196 5,641 +0.16(+7.74%)
Oct 22, 2007 2.143 2.143 2.039 2.039 15,794 -0.09(-4.17%)
Oct 19, 2007 2.127 2.127 2.127 2.127 564 +0.06(+3.00%)
Oct 18, 2007 2.065 2.065 2.065 2.065 0 +0.00(+0.00%)
Oct 17, 2007 2.170 2.170 2.023 2.065 12,991 -0.26(-11.27%)
Oct 16, 2007 2.328 2.328 2.328 2.328 0 +0.00(+0.00%)
Oct 15, 2007 2.328 2.328 2.328 2.328 0 +0.00(+0.00%)
Oct 12, 2007 2.328 2.328 2.328 2.328 665 -0.02(-1.06%)
Oct 11, 2007 2.216 2.352 2.164 2.352 2,820 +0.14(+6.46%)
Oct 10, 2007 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Oct 09, 2007 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Oct 08, 2007 2.170 2.227 2.170 2.210 20,623 +0.03(+1.35%)
Oct 05, 2007 2.184 2.184 2.180 2.180 1,692 -0.00(-0.18%)
Oct 04, 2007 2.214 2.218 2.184 2.184 11,846 -0.02(-1.04%)
Oct 03, 2007 2.209 2.219 2.207 2.207 15,715 +0.02(+1.14%)
Oct 02, 2007 2.182 2.182 2.182 2.182 0 +0.00(+0.00%)
Oct 01, 2007 2.182 2.182 2.180 2.182 2,087 +0.00(+0.08%)
Sep 28, 2007 2.180 2.182 2.177 2.180 4,016 -0.05(-2.30%)
Sep 27, 2007 2.188 2.232 2.177 2.232 6,639 -0.09(-3.82%)
Sep 26, 2007 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Sep 25, 2007 2.177 2.323 2.177 2.320 4,964 -0.10(-4.03%)
Sep 24, 2007 2.418 2.418 2.418 2.418 1,139 +0.05(+2.10%)
Sep 21, 2007 2.368 2.368 2.368 2.368 0 +0.00(+0.00%)
Sep 20, 2007 2.368 2.368 2.368 2.368 0 +0.00(+0.00%)
Sep 19, 2007 2.391 2.391 2.368 2.368 4,512 -0.07(-2.77%)
Sep 18, 2007 2.436 2.436 2.436 2.436 0 +0.00(+0.00%)
Sep 17, 2007 2.352 2.436 2.352 2.436 1,128 +0.09(+3.78%)
Sep 14, 2007 2.347 2.347 2.347 2.347 868 +0.02(+0.99%)
Sep 13, 2007 2.324 2.324 2.324 2.324 1,128 -0.00(-0.00%)
Sep 12, 2007 2.526 2.526 2.322 2.324 9,025 -0.03(-1.21%)
Sep 11, 2007 2.352 2.352 2.352 2.352 0 +0.00(+0.00%)
Sep 10, 2007 2.526 2.526 2.352 2.352 3,723 +0.04(+1.55%)
Sep 07, 2007 2.317 2.317 2.317 2.317 1,692 -0.21(-8.23%)
Sep 06, 2007 2.524 2.524 2.524 2.524 564 +0.00(+0.10%)
Sep 05, 2007 2.356 2.572 2.354 2.522 62,119 +0.20(+8.60%)
Sep 04, 2007 2.313 2.322 2.312 2.322 21,452 +0.15(+6.68%)
Aug 31, 2007 2.177 2.177 2.173 2.177 2,256 -0.14(-5.97%)
Aug 30, 2007 2.315 2.315 2.315 2.315 0 +0.00(+0.00%)
Aug 29, 2007 2.315 2.315 2.315 2.315 3,965 +0.01(+0.46%)
Aug 28, 2007 2.305 2.305 2.305 2.305 11,282 -0.01(-0.46%)
Aug 27, 2007 2.315 2.315 2.315 2.315 2,820 +0.03(+1.49%)
Aug 24, 2007 2.313 2.313 2.281 2.281 2,606 -0.03(-1.39%)
Aug 23, 2007 2.313 2.313 2.313 2.313 564 +0.01(+0.38%)
Aug 22, 2007 2.294 2.305 2.294 2.305 1,325 +0.16(+7.70%)
Aug 21, 2007 2.140 2.140 2.140 2.140 3,085 +0.01(+0.58%)
Aug 20, 2007 1.950 2.147 1.950 2.127 19,879 -0.09(-4.00%)
Aug 17, 2007 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Aug 16, 2007 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Aug 15, 2007 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Aug 14, 2007 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Aug 13, 2007 2.216 2.221 2.216 2.216 5,020 +0.12(+5.56%)
Aug 10, 2007 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Aug 09, 2007 2.010 2.125 2.010 2.099 3,384 -0.03(-1.32%)
Aug 08, 2007 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Aug 07, 2007 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Aug 06, 2007 2.127 2.127 2.127 2.127 11,383 +0.07(+3.45%)
Aug 03, 2007 2.056 2.056 2.056 2.056 0 +0.00(+0.00%)
Aug 02, 2007 2.056 2.056 2.056 2.056 564 +0.02(+0.87%)
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.