Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greene County Bncp (NQ: GCBC )

31.21 -0.48 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 30, 2009 1.888 1.888 1.888 1.888 2,058 +0.03(+1.43%)
Jan 29, 2009 1.863 1.870 1.861 1.861 21,436 +0.00(+0.00%)
Jan 28, 2009 1.870 1.870 1.861 1.861 16,077 +0.00(+0.00%)
Jan 27, 2009 1.973 1.975 1.861 1.861 22,000 +0.01(+0.48%)
Jan 21, 2009 1.852 1.852 1.852 1.852 22,564 -0.01(-0.48%)
Jan 20, 2009 1.861 1.861 1.861 1.861 2,820 -0.16(-7.81%)
Jan 16, 2009 2.019 2.019 2.019 2.019 564 +0.11(+5.95%)
Jan 12, 2009 1.861 1.906 1.906 1.906 9,025 +0.04(+2.38%)
Jan 09, 2009 1.863 1.863 1.861 1.861 1,692 -0.01(-0.32%)
Jan 08, 2009 1.867 1.867 1.867 1.867 564 -0.08(-4.24%)
Jan 02, 2009 1.950 1.950 1.950 1.950 3,384 +0.09(+4.66%)
Dec 31, 2008 1.868 1.868 1.863 1.863 1,128 -0.07(-3.58%)
Dec 30, 2008 1.909 1.932 1.907 1.932 12,083 +0.08(+4.41%)
Dec 29, 2008 1.863 1.881 1.851 1.851 7,333 -0.20(-9.61%)
Dec 26, 2008 1.867 2.047 1.865 2.047 14,102 +0.08(+4.15%)
Dec 24, 2008 2.039 2.047 1.884 1.966 8,207 -0.07(-3.23%)
Dec 23, 2008 1.893 2.065 1.854 2.032 25,102 +0.17(+9.14%)
Dec 22, 2008 2.072 2.127 1.861 1.861 14,694 -0.18(-8.70%)
Dec 19, 2008 2.037 2.039 2.037 2.039 5,641 +0.13(+6.98%)
Dec 18, 2008 1.906 1.906 1.861 1.906 18,722 +0.04(+2.19%)
Dec 17, 2008 1.865 1.865 1.865 1.865 564 -0.17(-8.52%)
Dec 12, 2008 2.039 2.039 2.039 2.039 2,256 +0.00(+0.09%)
Dec 11, 2008 2.037 2.037 2.037 2.037 564 +0.09(+4.55%)
Dec 09, 2008 2.003 1.948 1.948 1.948 11,282 +0.02(+0.83%)
Dec 08, 2008 2.032 2.032 1.932 1.932 7,920 +0.18(+10.10%)
Dec 05, 2008 1.863 1.897 1.755 1.755 6,769 -0.11(-5.71%)
Dec 04, 2008 1.748 1.897 1.748 1.861 5,641 -0.01(-0.28%)
Dec 03, 2008 1.932 2.019 1.743 1.867 64,166 -0.48(-20.47%)
Dec 02, 2008 2.331 2.349 2.322 2.347 59,941 +0.02(+1.07%)
Dec 01, 2008 2.127 2.349 2.125 2.322 23,878 +0.19(+9.17%)
Nov 26, 2008 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Nov 25, 2008 2.124 2.127 2.124 2.127 2,436 +0.04(+2.13%)
Nov 24, 2008 2.118 2.122 2.083 2.083 7,107 +0.18(+9.30%)
Nov 21, 2008 1.906 1.906 1.906 1.906 1,692 -0.08(-4.02%)
Nov 20, 2008 2.003 2.003 1.985 1.985 19,856 -0.05(-2.61%)
Nov 19, 2008 1.994 2.039 1.994 2.039 7,897 -0.00(-0.00%)
Nov 17, 2008 2.039 2.039 2.039 2.039 25,948 +0.00(+0.00%)
Nov 13, 2008 2.039 2.039 2.039 2.039 2,256 +0.00(+0.00%)
Nov 11, 2008 2.039 2.039 2.039 2.039 27,077 +0.00(+0.00%)
Nov 10, 2008 2.127 2.127 2.039 2.039 30,523 -0.09(-4.09%)
Nov 07, 2008 2.127 2.127 2.125 2.125 6,205 +0.08(+3.90%)
Nov 06, 2008 2.046 2.046 2.046 2.046 564 -0.06(-3.02%)
Nov 05, 2008 2.110 2.110 2.110 2.110 1,128 +0.02(+1.19%)
Nov 04, 2008 2.081 2.085 2.081 2.085 11,846 +0.06(+3.07%)
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.