Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.368	1.371	1.368	1.371	4,513	+0.03(+2.15%)
May 27, 2004	1.343	1.343	1.343	1.343	0	+0.00(+0.00%)
May 26, 2004	1.343	1.343	1.343	1.343	0	+0.00(+0.00%)
May 25, 2004	1.343	1.343	1.343	1.343	0	+0.00(+0.00%)
May 24, 2004	1.343	1.343	1.343	1.343	0	+0.00(+0.00%)
May 21, 2004	1.329	1.365	1.329	1.343	3,385	+0.06(+4.48%)
May 20, 2004	1.285	1.285	1.285	1.285	0	+0.00(+0.00%)
May 19, 2004	1.285	1.285	1.285	1.285	1,128	-0.03(-2.52%)
May 18, 2004	1.318	1.318	1.318	1.318	0	+0.00(+0.00%)
May 17, 2004	1.318	1.318	1.318	1.318	1,128	-0.02(-1.36%)
May 14, 2004	1.336	1.336	1.336	1.336	0	+0.00(+0.00%)
May 13, 2004	1.336	1.336	1.336	1.336	0	+0.00(+0.00%)
May 12, 2004	1.285	1.336	1.285	1.336	3,385	+0.01(+1.01%)
May 11, 2004	1.323	1.323	1.323	1.323	1,128	+0.05(+3.64%)
May 10, 2004	1.276	1.277	1.276	1.277	22,567	-0.03(-1.94%)
May 07, 2004	1.303	1.303	1.302	1.302	40,620	-0.00(-0.07%)
May 06, 2004	1.285	1.303	1.285	1.303	29,337	+0.02(+1.38%)
May 05, 2004	1.285	1.285	1.285	1.285	2,256	+0.01(+0.70%)
May 04, 2004	1.248	1.278	1.248	1.276	9,026	-0.05(-3.84%)
May 03, 2004	1.328	1.328	1.327	1.327	2,256	-0.00(-0.17%)
Apr 30, 2004	1.285	1.374	1.285	1.329	42,877	+0.08(+6.23%)
Apr 29, 2004	1.324	1.324	1.251	1.251	22,567	-0.11(-7.98%)
Apr 28, 2004	1.432	1.432	1.356	1.360	19,182	+0.04(+3.09%)
Apr 27, 2004	1.433	1.433	1.274	1.319	30,465	-0.08(-5.49%)
Apr 26, 2004	1.363	1.432	1.334	1.396	22,567	+0.00(+0.00%)
Apr 23, 2004	1.418	1.425	1.396	1.396	45,134	-0.03(-1.99%)
Apr 22, 2004	1.451	1.451	1.424	1.424	14,668	-0.03(-1.86%)
Apr 21, 2004	1.451	1.451	1.451	1.451	0	+0.00(+0.00%)
Apr 20, 2004	1.451	1.451	1.451	1.451	2,256	-0.06(-3.68%)
Apr 19, 2004	1.507	1.507	1.507	1.507	1,128	+0.00(+0.18%)
Apr 16, 2004	1.462	1.521	1.462	1.504	4,513	-0.05(-3.03%)
Apr 15, 2004	1.485	1.551	1.462	1.551	30,465	+0.00(+0.00%)
Apr 14, 2004	1.551	1.551	1.551	1.551	3,385	-0.02(-1.13%)
Apr 13, 2004	1.569	1.569	1.569	1.569	0	+0.00(+0.00%)
Apr 12, 2004	1.569	1.569	1.569	1.569	0	+0.00(+0.00%)
Apr 08, 2004	1.569	1.569	1.569	1.569	7,898	+0.00(+0.00%)
Apr 07, 2004	1.569	1.569	1.569	1.569	0	+0.00(+0.00%)
Apr 06, 2004	1.569	1.569	1.569	1.569	1,128	+0.00(+0.00%)
Apr 05, 2004	1.569	1.569	1.569	1.569	1,128	+0.00(+0.00%)
Apr 02, 2004	1.547	1.569	1.547	1.569	4,513	+0.00(+0.18%)
Apr 01, 2004	1.566	1.566	1.566	1.566	2,256	+0.02(+1.60%)
Mar 31, 2004	1.541	1.541	1.541	1.541	0	+0.00(+0.00%)
Mar 30, 2004	1.541	1.541	1.541	1.541	0	+0.00(+0.00%)
Mar 29, 2004	1.541	1.541	1.541	1.541	0	+0.00(+0.00%)
Mar 26, 2004	1.541	1.541	1.541	1.541	0	+0.00(+0.00%)
Mar 25, 2004	1.570	1.570	1.541	1.541	5,641	-0.01(-0.63%)
Mar 24, 2004	1.551	1.551	1.551	1.551	0	+0.00(+0.00%)
Mar 23, 2004	1.551	1.551	1.551	1.551	2,256	-0.00(-0.11%)
Mar 22, 2004	1.518	1.553	1.518	1.553	2,256	+0.00(+0.09%)
Mar 19, 2004	1.551	1.551	1.551	1.551	0	+0.00(+0.00%)
Mar 18, 2004	1.551	1.551	1.551	1.551	0	+0.00(+0.00%)
Mar 17, 2004	1.551	1.573	1.551	1.551	10,155	-0.02(-1.35%)
Mar 16, 2004	1.573	1.573	1.573	1.573	0	+0.00(+0.00%)
Mar 15, 2004	1.573	1.573	1.573	1.573	1,128	+0.02(+1.37%)
Mar 12, 2004	1.551	1.551	1.551	1.551	5,641	-0.02(-1.35%)
Mar 11, 2004	1.573	1.573	1.573	1.573	1,128	+0.01(+0.68%)
Mar 10, 2004	1.562	1.562	1.562	1.562	2,256	-0.01(-0.68%)
Mar 09, 2004	1.551	1.573	1.551	1.573	4,513	+0.00(+0.00%)
Mar 08, 2004	1.573	1.573	1.573	1.573	0	+0.00(+0.00%)
Mar 05, 2004	1.573	1.573	1.573	1.573	22,567	+0.00(+0.00%)
Mar 04, 2004	1.572	1.573	1.572	1.573	16,925	-0.00(-0.03%)
Mar 03, 2004	1.573	1.573	1.573	1.573	1,128	+0.00(+0.03%)
Mar 02, 2004	1.540	1.573	1.507	1.573	7,898	+0.02(+1.57%)

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.