Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.31	14.31	14.07	14.07	8,949	-0.22(-1.55%)
Jan 30, 2019	14.31	14.31	14.19	14.29	9,479	+0.06(+0.39%)
Jan 29, 2019	14.04	14.24	14.04	14.23	4,039	+0.09(+0.65%)
Jan 28, 2019	14.24	14.31	14.13	14.14	13,319	-0.07(-0.52%)
Jan 25, 2019	14.31	14.31	14.22	14.22	4,548	+0.13(+0.95%)
Jan 24, 2019	13.99	14.08	13.98	14.08	1,968	+0.09(+0.66%)
Jan 23, 2019	14.08	14.08	13.85	13.99	7,667	+0.14(+1.00%)
Jan 22, 2019	13.97	13.97	13.85	13.85	3,982	-0.12(-0.83%)
Jan 18, 2019	14.02	14.08	13.97	13.97	4,764	+0.00(+0.00%)
Jan 17, 2019	14.13	14.13	13.97	13.97	2,804	-0.18(-1.24%)
Jan 16, 2019	14.31	14.31	14.14	14.14	2,739	-0.03(-0.23%)
Jan 15, 2019	13.99	14.17	13.85	14.17	2,291	+0.09(+0.66%)
Jan 14, 2019	14.08	14.20	14.08	14.08	5,249	-0.08(-0.59%)
Jan 11, 2019	14.17	14.17	14.17	14.17	1,516	-0.02(-0.13%)
Jan 10, 2019	14.08	14.18	14.08	14.18	3,666	-0.11(-0.74%)
Jan 09, 2019	14.31	14.31	14.08	14.29	8,801	-0.00(-0.03%)
Jan 08, 2019	14.29	14.29	14.29	14.29	1,949	-0.02(-0.13%)
Jan 07, 2019	14.31	14.31	14.31	14.31	2,172	-0.12(-0.83%)
Jan 04, 2019	14.45	14.45	14.10	14.43	8,879	-0.02(-0.13%)
Jan 03, 2019	14.66	14.77	14.43	14.45	6,536	-0.51(-3.40%)
Jan 02, 2019	14.54	14.96	14.54	14.96	3,114	+0.59(+4.11%)
Dec 31, 2018	14.51	14.52	14.37	14.37	3,032	-0.06(-0.45%)
Dec 28, 2018	14.31	14.53	14.31	14.43	5,847	+0.07(+0.48%)
Dec 27, 2018	14.29	14.52	14.08	14.36	4,216	+0.00(+0.03%)
Dec 26, 2018	14.47	15.01	14.36	14.36	23,118	-0.33(-2.23%)
Dec 24, 2018	14.72	15.01	14.17	14.69	4,548	-0.10(-0.66%)
Dec 21, 2018	14.67	15.01	14.41	14.78	39,418	+0.00(+0.03%)
Dec 20, 2018	14.70	15.01	14.70	14.78	8,234	+0.00(+0.00%)
Dec 19, 2018	14.77	15.01	14.68	14.78	11,537	+0.38(+2.63%)
Dec 18, 2018	14.81	14.81	14.36	14.40	3,840	-0.43(-2.93%)
Dec 17, 2018	15.07	15.14	14.77	14.84	5,507	-0.18(-1.17%)
Dec 14, 2018	15.01	15.19	15.01	15.01	2,815	+0.00(+0.03%)
Dec 13, 2018	14.98	15.13	14.98	15.01	7,043	+0.09(+0.62%)
Dec 12, 2018	14.91	14.91	14.91	14.91	2,440	-0.32(-2.09%)
Dec 11, 2018	15.01	15.23	14.77	15.23	3,647	+0.23(+1.51%)
Dec 10, 2018	14.78	15.01	14.77	15.01	4,821	+0.22(+1.47%)
Dec 07, 2018	14.66	14.79	14.66	14.79	4,764	-0.31(-2.08%)
Dec 06, 2018	15.18	15.24	14.77	15.10	5,577	-0.17(-1.12%)
Dec 04, 2018	15.25	15.27	15.24	15.27	4,548	-0.34(-2.16%)
Dec 03, 2018	15.74	15.74	15.37	15.61	7,383	-0.08(-0.50%)
Nov 30, 2018	15.60	16.01	15.60	15.69	9,529	+0.17(+1.07%)
Nov 29, 2018	15.62	15.62	15.52	15.52	807	-0.02(-0.12%)
Nov 28, 2018	15.46	15.70	15.39	15.54	4,522	+0.18(+1.20%)
Nov 27, 2018	15.28	15.36	15.28	15.36	3,616	+0.06(+0.42%)
Nov 26, 2018	15.43	15.43	15.03	15.29	6,588	-0.12(-0.75%)
Nov 23, 2018	15.41	15.41	15.41	15.41	1,082	+0.40(+2.68%)
Nov 21, 2018		15.01	15.01	15.01	0	+0.41(+2.82%)
Nov 20, 2018	14.54	14.98	14.50	14.59	12,559	-0.00(-0.03%)
Nov 19, 2018	14.68	14.68	14.58	14.60	7,480	-0.02(-0.16%)
Nov 16, 2018	14.72	14.77	14.62	14.62	21,441	-0.11(-0.72%)
Nov 15, 2018	14.75	14.77	14.71	14.73	21,649	+0.15(+1.05%)
Nov 14, 2018	14.82	14.82	14.58	14.58	23,356	-0.01(-0.09%)
Nov 13, 2018	14.79	14.96	14.59	14.59	34,089	-0.37(-2.46%)
Nov 12, 2018	14.71	14.96	14.71	14.96	2,077	+0.37(+2.52%)
Nov 09, 2018	14.59	14.59	14.59	14.59	2,389	-0.77(-5.00%)
Nov 08, 2018		15.36	15.36	15.36	367	+0.00(+0.00%)
Nov 07, 2018	15.36	15.36	15.36	15.36	3,228	+0.17(+1.12%)
Nov 06, 2018	14.83	15.19	14.83	15.19	1,844	+0.23(+1.54%)
Nov 05, 2018	14.95	15.29	14.36	14.96	3,915	+0.15(+1.03%)
Nov 02, 2018	14.81	14.81	14.81	14.81	1,520	-0.28(-1.83%)

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.