Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.257	9.881	9.257	9.881	9,181	+0.63(+6.80%)
Jan 30, 2017		9.252	9.387	9.252	5,220	-0.13(-1.44%)
Jan 27, 2017	9.387	9.387	9.387	9.387	1,395	-0.09(-0.95%)
Jan 26, 2017	9.250	9.589	9.250	9.477	1,355	-0.07(-0.71%)
Jan 25, 2017	9.297	9.544	9.275	9.544	1,536	-0.16(-1.62%)
Jan 24, 2017	9.571	9.702	9.387	9.702	4,386	+0.49(+5.37%)
Jan 23, 2017	9.230	9.230	9.208	9.208	1,738	+0.00(+0.00%)
Jan 20, 2017	9.477	9.477	9.208	9.208	6,202	-0.31(-3.30%)
Jan 19, 2017	10.02	10.08	9.522	9.522	11,049	-0.70(-6.81%)
Jan 18, 2017	10.22	10.22	10.22	10.22	794	+0.11(+1.11%)
Jan 17, 2017	9.904	10.33	9.881	10.11	11,092	-0.20(-1.96%)
Jan 13, 2017		10.31	10.31	10.31	0	+0.11(+1.10%)
Jan 12, 2017	10.22	10.33	10.20	10.20	9,284	-0.17(-1.62%)
Jan 11, 2017	10.47	10.47	10.20	10.36	6,425	-0.30(-2.84%)
Jan 10, 2017	10.71	10.71	10.49	10.67	9,148	+0.07(+0.64%)
Jan 09, 2017	10.49	10.64	10.45	10.60	2,061	+0.00(+0.00%)
Jan 05, 2017		10.60	10.60	10.60	1,030	+0.29(+2.83%)
Jan 04, 2017	10.44	10.44	10.04	10.31	13,968	-0.27(-2.55%)
Jan 03, 2017	10.56	10.78	10.47	10.58	8,469	+0.29(+2.84%)
Dec 30, 2016		10.29	10.29	10.29	0	+0.11(+1.10%)
Dec 29, 2016	9.791	10.51	8.938	10.17	20,946	+0.31(+3.19%)
Dec 28, 2016	9.410	9.881	8.579	9.859	19,107	+0.18(+1.86%)
Dec 27, 2016	9.702	9.769	9.634	9.679	28,035	-0.02(-0.23%)
Dec 23, 2016		9.702	9.702	9.702	0	+0.09(+0.93%)
Dec 22, 2016	9.657	9.657	9.612	9.612	10,417	-0.02(-0.23%)
Dec 21, 2016	9.657	9.769	9.567	9.634	15,814	-0.02(-0.23%)
Dec 20, 2016	9.657	9.679	9.634	9.657	22,124	+0.02(+0.23%)
Dec 19, 2016	9.432	9.881	9.432	9.634	24,305	+0.20(+2.14%)
Dec 16, 2016	9.342	9.432	9.342	9.432	29,798	+0.18(+1.94%)
Dec 15, 2016	9.836	9.836	9.252	9.252	33,287	-0.07(-0.72%)
Dec 14, 2016	9.459	9.477	9.320	9.320	12,966	+0.02(+0.24%)
Dec 13, 2016	9.387	9.834	9.294	9.297	10,497	-0.07(-0.72%)
Dec 12, 2016	9.410	9.851	9.365	9.365	9,290	-0.02(-0.24%)
Dec 09, 2016	9.252	9.634	9.252	9.387	14,175	+0.13(+1.46%)
Dec 08, 2016	9.275	9.477	9.181	9.252	23,132	-0.16(-1.67%)
Dec 07, 2016	9.387	9.522	9.185	9.410	22,119	+0.11(+1.21%)
Dec 06, 2016	9.410	9.522	9.297	9.297	6,616	-0.11(-1.19%)
Dec 05, 2016	9.544	9.589	9.387	9.410	11,964	-0.25(-2.56%)
Dec 02, 2016	9.747	9.747	9.612	9.657	4,619	-0.07(-0.69%)
Dec 01, 2016	9.881	9.881	9.544	9.724	3,940	-0.04(-0.46%)
Nov 30, 2016	9.881	9.881	9.769	9.769	12,412	+0.00(+0.00%)
Nov 29, 2016	9.859	9.881	9.606	9.769	4,216	-0.02(-0.23%)
Nov 28, 2016	9.747	9.791	9.567	9.791	5,995	+0.04(+0.46%)
Nov 25, 2016	9.859	9.859	9.502	9.747	1,783	+0.18(+1.88%)
Nov 23, 2016		9.567	9.567	9.567	0	-0.27(-2.74%)
Nov 22, 2016	8.781	9.881	8.601	9.836	25,267	+0.09(+0.92%)
Nov 21, 2016	9.747	9.747	9.747	9.747	772	-0.09(-0.91%)
Nov 18, 2016	9.814	10.47	9.612	9.836	7,349	+0.07(+0.69%)
Nov 17, 2016	9.881	9.949	9.365	9.769	49,063	-0.13(-1.36%)
Nov 16, 2016	9.747	9.904	9.471	9.904	4,276	+0.02(+0.23%)
Nov 15, 2016	10.42	10.42	9.714	9.881	23,753	-0.54(-5.17%)
Nov 14, 2016	10.04	11.32	8.556	10.42	35,317	+0.65(+6.67%)
Nov 11, 2016	8.085	9.769	8.085	9.769	18,296	+1.12(+12.99%)
Nov 10, 2016	7.905	8.646	7.905	8.646	13,654	+0.36(+4.31%)
Nov 09, 2016	7.827	8.289	7.753	8.289	10,813	+0.36(+4.51%)
Nov 08, 2016	7.842	7.932	7.842	7.932	8,042	+0.09(+1.14%)
Nov 07, 2016	7.753	7.842	7.753	7.842	3,996	+0.09(+1.15%)
Nov 04, 2016	7.686	7.825	7.686	7.753	5,592	+0.00(+0.00%)
Nov 03, 2016	7.842	7.842	7.753	7.753	2,244	+0.07(+0.87%)
Nov 02, 2016	7.686	7.686	7.686	7.686	1,468	+0.11(+1.48%)

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.