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 (%)
May 29, 2020 10.83 10.83 10.42 10.42 4,864 -0.23(-2.18%)
May 28, 2020 10.87 11.24 10.65 10.65 7,481 -0.12(-1.14%)
May 27, 2020 10.87 10.87 10.74 10.77 10,226 +0.29(+2.75%)
May 26, 2020 10.50 10.61 10.41 10.48 6,390 +0.09(+0.86%)
May 22, 2020 10.18 10.39 10.18 10.39 4,230 +0.38(+3.78%)
May 21, 2020 10.01 10.01 10.01 10.01 2,978 -0.17(-1.67%)
May 20, 2020 10.00 10.18 9.975 10.18 6,387 -0.05(-0.51%)
May 19, 2020 10.59 10.59 10.24 10.24 5,742 -0.35(-3.35%)
May 18, 2020 10.17 10.59 10.17 10.59 7,426 +0.81(+8.26%)
May 15, 2020 9.673 9.968 9.673 9.782 4,653 +0.09(+0.88%)
May 14, 2020 9.574 10.05 9.455 9.696 11,261 +0.15(+1.58%)
May 13, 2020 9.733 10.81 9.479 9.545 11,909 -0.33(-3.38%)
May 12, 2020 10.35 10.35 9.874 9.879 10,063 -0.35(-3.40%)
May 11, 2020 10.72 10.81 10.23 10.23 7,232 -0.69(-6.33%)
May 08, 2020 10.34 11.11 10.34 10.92 4,891 +0.94(+9.37%)
May 07, 2020 10.06 10.20 9.968 9.982 6,509 +0.10(+1.00%)
May 06, 2020 10.81 10.81 9.884 9.884 3,936 -0.47(-4.50%)
May 05, 2020 10.72 11.33 10.35 10.35 21,998 -0.02(-0.18%)
May 04, 2020 9.837 10.46 9.789 10.37 10,312 +0.37(+3.72%)
May 01, 2020 9.884 10.04 9.611 9.997 18,715 +0.13(+1.29%)
Apr 30, 2020 10.23 10.23 9.841 9.870 6,565 -0.71(-6.67%)
Apr 29, 2020 9.663 11.15 9.409 10.57 21,037 +0.93(+9.60%)
Apr 28, 2020 10.02 10.02 9.592 9.649 4,740 -0.45(-4.47%)
Apr 27, 2020 10.34 10.34 9.926 10.10 9,761 +0.23(+2.33%)
Apr 24, 2020 9.757 10.10 9.404 9.870 9,782 -0.00(-0.05%)
Apr 23, 2020 10.11 10.12 9.757 9.874 11,380 -0.59(-5.66%)
Apr 22, 2020 10.07 10.47 10.06 10.47 6,086 +0.24(+2.34%)
Apr 21, 2020 10.34 10.34 10.23 10.23 3,717 -0.13(-1.27%)
Apr 20, 2020 9.992 11.30 9.992 10.36 11,061 +0.48(+4.91%)
Apr 17, 2020 9.475 10.06 9.475 9.874 11,909 +0.44(+4.69%)
Apr 16, 2020 9.611 9.719 8.826 9.432 37,628 -0.02(-0.25%)
Apr 15, 2020 9.841 10.54 9.169 9.456 23,208 -0.92(-8.88%)
Apr 14, 2020 11.99 12.48 10.38 10.38 13,304 -1.15(-9.99%)
Apr 13, 2020 12.58 12.58 11.53 11.53 6,256 -1.33(-10.35%)
Apr 09, 2020 12.32 13.89 12.32 12.86 15,312 +0.47(+3.80%)
Apr 08, 2020 12.32 12.39 11.21 12.39 11,358 -0.26(-2.05%)
Apr 07, 2020 12.65 12.65 12.65 12.65 4,066 +0.89(+7.60%)
Apr 06, 2020 10.54 11.76 10.46 11.76 9,970 +0.88(+8.13%)
Apr 03, 2020 10.89 11.74 9.879 10.87 10,208 -0.03(-0.30%)
Apr 02, 2020 11.24 12.17 9.921 10.90 23,844 +0.37(+3.53%)
Apr 01, 2020 10.92 12.75 10.53 10.53 18,058 -0.45(-4.11%)
Mar 31, 2020 10.46 10.98 10.46 10.98 7,226 -0.42(-3.67%)
Mar 30, 2020 11.29 11.47 10.39 11.40 8,413 +0.45(+4.08%)
Mar 27, 2020 10.91 11.61 10.90 10.96 6,167 -1.42(-11.44%)
Mar 26, 2020 11.99 12.37 11.99 12.37 7,175 +0.64(+5.49%)
Mar 25, 2020 11.73 11.73 11.73 11.73 2,575 +1.03(+9.63%)
Mar 24, 2020 10.29 11.15 10.29 10.70 18,851 -0.12(-1.09%)
Mar 23, 2020 11.76 12.34 9.592 10.81 13,944 -1.41(-11.54%)
Mar 20, 2020 11.02 12.23 10.82 12.23 21,692 +0.94(+8.29%)
Mar 19, 2020 10.83 11.29 10.40 11.29 19,763 +0.84(+8.01%)
Mar 18, 2020 11.29 11.52 10.45 10.45 38,138 -1.37(-11.61%)
Mar 17, 2020 12.28 12.28 11.52 11.83 44,289 +0.07(+0.56%)
Mar 16, 2020 9.874 14.22 9.874 11.76 42,374 +2.03(+20.88%)
Mar 13, 2020 8.581 11.05 8.581 9.729 45,299 +1.71(+21.28%)
Mar 12, 2020 11.52 12.04 7.058 8.022 47,257 -3.36(-29.50%)
Mar 11, 2020 12.43 12.55 11.29 11.38 20,182 -1.17(-9.30%)
Mar 10, 2020 12.58 12.58 12.41 12.55 12,211 +0.16(+1.33%)
Mar 09, 2020 12.70 12.70 12.23 12.38 12,990 -0.32(-2.48%)
Mar 06, 2020 12.71 12.71 12.70 12.70 10,420 -0.09(-0.73%)
Mar 05, 2020 12.80 12.80 12.70 12.79 13,183 -0.23(-1.77%)
Mar 04, 2020 12.81 13.02 12.70 13.02 13,732 +0.05(+0.36%)
Mar 03, 2020 12.97 12.97 12.97 12.97 3,085 -0.18(-1.39%)
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.