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 28, 2011 3.697 3.530 3.530 3.530 100,694 -0.07(-1.93%)
Oct 27, 2011 3.643 3.699 3.599 3.599 2,730 -0.03(-0.95%)
Oct 26, 2011 3.637 3.641 3.634 3.634 2,709 +0.00(+0.00%)
Oct 25, 2011 3.641 3.641 3.634 3.634 1,038 +0.03(+0.86%)
Oct 20, 2011 3.566 3.603 3.603 3.603 6,228 +0.03(+0.97%)
Oct 19, 2011 3.568 3.568 3.568 3.568 519 +0.00(+0.05%)
Oct 18, 2011 3.570 3.570 3.566 3.566 2,595 +0.00(+0.01%)
Oct 14, 2011 3.612 3.566 3.566 3.566 5,190 -0.00(-0.01%)
Oct 13, 2011 3.564 3.566 3.564 3.566 3,280 -0.01(-0.14%)
Oct 11, 2011 3.564 3.571 3.571 3.571 7,266 -0.01(-0.34%)
Oct 10, 2011 3.578 3.584 3.578 3.584 14,014 -0.07(-1.85%)
Oct 07, 2011 3.651 3.651 3.651 3.651 685 +0.11(+2.99%)
Oct 06, 2011 3.545 3.551 3.545 3.545 21,280 -0.00(-0.05%)
Oct 04, 2011 3.547 3.547 3.547 3.547 0 -0.06(-1.76%)
Sep 30, 2011 3.611 3.611 3.611 3.611 0 -0.02(-0.42%)
Sep 29, 2011 3.626 3.626 3.626 3.626 519 +0.06(+1.61%)
Sep 26, 2011 3.688 3.568 3.568 3.568 5,190 +0.00(+0.11%)
Sep 23, 2011 3.564 3.574 3.564 3.564 5,730 -0.00(-0.11%)
Sep 22, 2011 3.531 3.589 3.531 3.568 6,332 -0.02(-0.43%)
Sep 21, 2011 3.535 3.584 3.532 3.584 2,377 +0.03(+0.98%)
Sep 19, 2011 3.568 3.549 3.549 3.549 7,266 +0.02(+0.49%)
Sep 14, 2011 3.531 3.531 3.531 3.531 0 +0.02(+0.44%)
Sep 13, 2011 3.479 3.516 3.476 3.516 2,595 +0.03(+1.00%)
Sep 09, 2011 3.481 3.481 3.481 3.481 0 +0.01(+0.33%)
Sep 08, 2011 3.499 3.499 3.470 3.470 2,595 +0.01(+0.28%)
Sep 07, 2011 3.514 3.603 3.439 3.460 10,230 -0.07(-1.86%)
Sep 06, 2011 3.503 3.526 3.503 3.526 1,551 -0.10(-2.87%)
Sep 02, 2011 3.578 3.630 3.578 3.630 2,128 -0.01(-0.26%)
Sep 01, 2011 3.568 3.691 3.458 3.639 15,114 +0.26(+7.76%)
Aug 31, 2011 3.377 3.377 3.377 3.377 519 -0.08(-2.45%)
Aug 29, 2011 3.420 3.462 3.462 3.462 7,266 +0.06(+1.81%)
Aug 26, 2011 3.356 3.400 3.356 3.400 5,102 +0.11(+3.22%)
Aug 25, 2011 3.402 3.402 3.295 3.295 2,148 +0.01(+0.41%)
Aug 24, 2011 3.331 3.335 3.241 3.281 141,900 -0.10(-2.85%)
Aug 23, 2011 3.381 3.381 3.377 3.377 1,769 -0.07(-2.07%)
Aug 22, 2011 3.476 3.476 3.414 3.449 2,128 -0.06(-1.65%)
Aug 19, 2011 3.506 3.506 3.506 3.506 7,941 -0.06(-1.67%)
Aug 18, 2011 3.566 3.566 3.566 3.566 2,107 -0.15(-3.99%)
Aug 16, 2011 3.331 3.715 3.715 3.715 4,152 +0.38(+11.51%)
Aug 12, 2011 3.331 3.331 3.331 3.331 0 -0.43(-11.33%)
Aug 11, 2011 3.327 3.757 3.327 3.757 12,119 +0.45(+13.71%)
Aug 10, 2011 3.431 3.433 3.290 3.304 8,787 -0.06(-1.80%)
Aug 09, 2011 3.364 3.364 3.332 3.364 5,925 +0.07(+2.15%)
Aug 08, 2011 3.290 3.338 3.290 3.294 9,930 -0.01(-0.23%)
Aug 05, 2011 3.291 3.301 3.291 3.301 1,048 -0.10(-2.97%)
Aug 04, 2011 3.410 3.410 3.290 3.402 7,136 -0.01(-0.22%)
Aug 03, 2011 3.406 3.410 3.370 3.410 16,710 +0.00(+0.00%)
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.