Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.77	13.88	13.67	13.67	5,764	-0.06(-0.41%)
Jan 30, 2020	13.88	13.88	13.70	13.73	5,318	-0.16(-1.15%)
Jan 29, 2020	13.76	13.89	13.69	13.89	1,930	+0.14(+0.99%)
Jan 28, 2020	13.75	13.75	13.75	13.75	896	+0.09(+0.69%)
Jan 27, 2020	13.66	13.68	13.66	13.66	5,098	+0.00(+0.03%)
Jan 24, 2020	13.80	13.94	13.65	13.65	3,416	-0.06(-0.41%)
Jan 23, 2020	13.87	13.87	13.71	13.71	4,078	-0.10(-0.75%)
Jan 22, 2020	13.82	13.84	13.72	13.81	4,193	+0.00(+0.00%)
Jan 21, 2020	13.81	13.82	13.79	13.81	2,224	+0.16(+1.17%)
Jan 17, 2020	13.79	13.79	13.65	13.65	4,483	+0.00(+0.00%)
Jan 16, 2020	13.65	13.65	13.65	13.65	1,883	+0.03(+0.24%)
Jan 15, 2020	13.71	13.82	13.61	13.62	4,545	+0.03(+0.21%)
Jan 14, 2020	13.59	13.59	13.59	13.59	2,568	-0.19(-1.39%)
Jan 13, 2020	13.55	13.78	13.55	13.78	6,300	+0.21(+1.55%)
Jan 10, 2020	13.81	13.81	13.57	13.57	2,775	-0.10(-0.75%)
Jan 09, 2020	13.58	13.68	13.58	13.68	1,878	+0.07(+0.52%)
Jan 08, 2020	13.61	13.61	13.61	13.61	1,039	+0.17(+1.25%)
Jan 07, 2020	13.53	13.53	13.43	13.44	8,903	-0.23(-1.71%)
Jan 06, 2020	13.72	13.82	13.67	13.67	4,366	+0.13(+0.97%)
Jan 03, 2020	13.64	13.64	13.54	13.54	1,494	-0.18(-1.30%)
Jan 02, 2020	13.44	13.72	13.44	13.72	1,357	+0.23(+1.74%)
Dec 31, 2019	13.82	13.82	13.47	13.48	7,686	+0.04(+0.28%)
Dec 30, 2019	13.71	13.71	13.42	13.45	4,936	-0.20(-1.44%)
Dec 27, 2019	13.49	13.72	13.44	13.64	9,607	+0.14(+1.04%)
Dec 26, 2019	13.54	13.54	13.50	13.50	2,703	-0.03(-0.24%)
Dec 24, 2019	13.54	13.54	13.54	13.54	427	+0.16(+1.22%)
Dec 23, 2019	13.47	13.62	13.37	13.37	4,366	+0.07(+0.53%)
Dec 20, 2019	13.72	13.72	13.30	13.30	25,193	-0.42(-3.07%)
Dec 19, 2019	13.63	13.72	13.54	13.72	5,813	+0.14(+1.00%)
Dec 18, 2019	13.70	13.71	13.59	13.59	2,043	+0.14(+1.04%)
Dec 17, 2019	13.53	13.53	13.45	13.45	2,589	-0.18(-1.34%)
Dec 16, 2019	13.44	13.63	13.44	13.63	2,209	+0.28(+2.07%)
Dec 13, 2019	13.40	13.69	13.35	13.35	3,843	-0.18(-1.35%)
Dec 12, 2019	13.58	13.60	13.38	13.54	7,325	-0.14(-1.03%)
Dec 11, 2019	13.23	13.68	13.20	13.68	8,568	+0.18(+1.32%)
Dec 10, 2019	13.50	13.50	13.50	13.50	1,251	+0.51(+3.93%)
Dec 09, 2019	12.99	12.99	12.99	12.99	990	-0.22(-1.70%)
Dec 06, 2019	13.39	13.44	13.21	13.21	8,540	-0.19(-1.40%)
Dec 05, 2019	13.28	13.41	13.28	13.40	9,733	-0.16(-1.17%)
Dec 04, 2019	13.58	13.58	13.56	13.56	3,834	+0.10(+0.73%)
Dec 03, 2019	13.44	13.46	13.44	13.46	2,717	+0.08(+0.59%)
Dec 02, 2019	13.49	13.49	13.36	13.38	2,500	-0.16(-1.21%)
Nov 29, 2019	13.11	13.58	13.11	13.55	8,967	+0.43(+3.29%)
Nov 27, 2019	13.03	13.11	13.03	13.11	1,708	+0.15(+1.19%)
Nov 26, 2019	13.11	13.11	12.96	12.96	3,740	-0.15(-1.18%)
Nov 25, 2019	13.10	13.11	13.10	13.11	3,001	+0.18(+1.38%)
Nov 22, 2019	12.94	12.94	12.94	12.94	1,281	-0.08(-0.65%)
Nov 21, 2019	12.93	13.02	12.93	13.02	3,236	+0.08(+0.62%)
Nov 20, 2019	12.86	13.11	12.86	12.94	10,575	-0.17(-1.32%)
Nov 19, 2019	12.92	13.11	12.92	13.11	10,794	+0.16(+1.23%)
Nov 18, 2019	13.06	13.11	12.92	12.96	9,340	+0.03(+0.22%)
Nov 15, 2019	12.90	13.05	12.90	12.93	5,764	+0.07(+0.55%)
Nov 14, 2019	12.79	13.01	12.79	12.86	3,640	+0.12(+0.92%)
Nov 13, 2019	12.78	12.78	12.74	12.74	1,200	+0.08(+0.66%)
Nov 12, 2019	12.43	12.73	12.43	12.66	2,546	-0.06(-0.48%)
Nov 11, 2019	12.73	12.73	12.60	12.72	2,430	-0.06(-0.44%)
Nov 08, 2019	12.57	12.95	12.46	12.77	19,293	+0.03(+0.22%)
Nov 07, 2019	12.77	12.77	12.74	12.74	2,677	+0.00(+0.04%)
Nov 06, 2019	12.59	12.78	12.59	12.74	5,074	+0.23(+1.86%)
Nov 05, 2019	12.91	12.91	12.51	12.51	14,476	-0.49(-3.80%)
Nov 04, 2019	13.06	13.06	13.00	13.00	3,142	-0.01(-0.07%)

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.