Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.23	18.37	18.23	18.36	4,409	+0.14(+0.75%)
Jan 28, 2022	17.98	18.23	17.98	18.23	1,613	+0.21(+1.16%)
Jan 27, 2022	17.90	18.06	17.90	18.02	6,497	-0.01(-0.08%)
Jan 26, 2022	17.95	18.03	17.95	18.03	8,069	+0.29(+1.62%)
Jan 25, 2022	17.62	17.91	17.62	17.75	9,927	+0.12(+0.69%)
Jan 24, 2022	18.03	18.08	17.62	17.62	13,708	-0.38(-2.13%)
Jan 21, 2022	17.81	18.23	17.81	18.01	8,600	+0.13(+0.73%)
Jan 20, 2022	17.92	18.23	17.69	17.88	17,521	-0.30(-1.66%)
Jan 19, 2022	17.84	18.18	17.84	18.18	22,711	+0.48(+2.73%)
Jan 18, 2022	17.86	17.86	17.69	17.69	3,631	-0.24(-1.31%)
Jan 14, 2022				17.93	0	+0.17(+0.96%)
Jan 13, 2022	17.74	17.76	17.74	17.76	1,750	-0.15(-0.81%)
Jan 12, 2022	17.89	18.31	17.54	17.91	15,749	-0.08(-0.43%)
Jan 11, 2022	17.89	18.11	17.84	17.98	9,130	+0.02(+0.14%)
Jan 10, 2022	17.75	17.96	17.75	17.96	5,376	+0.15(+0.82%)
Jan 07, 2022	17.71	17.98	17.39	17.81	17,251	+0.07(+0.41%)
Jan 06, 2022	17.25	17.74	17.01	17.74	18,504	+0.69(+4.05%)
Jan 05, 2022	17.64	17.88	17.05	17.05	10,087	-0.55(-3.15%)
Jan 04, 2022	17.84	18.22	17.60	17.60	4,645	-0.32(-1.79%)
Jan 03, 2022	17.55	18.01	17.55	17.93	4,865	+0.06(+0.35%)
Dec 31, 2021	17.45	18.23	17.45	17.86	6,890	+0.17(+0.96%)
Dec 30, 2021	17.62	18.23	17.62	17.69	7,552	+0.12(+0.69%)
Dec 29, 2021	17.50	17.59	17.50	17.57	3,176	-0.02(-0.14%)
Dec 28, 2021	17.67	17.90	17.59	17.59	3,156	+0.19(+1.12%)
Dec 27, 2021	16.95	17.45	16.76	17.40	15,257	+0.63(+3.74%)
Dec 23, 2021	16.63	17.25	16.63	16.77	8,180	+0.00(+0.03%)
Dec 22, 2021	16.62	17.21	16.62	16.77	4,820	+0.17(+1.00%)
Dec 21, 2021	16.52	17.56	16.52	16.60	46,863	+0.08(+0.50%)
Dec 20, 2021	16.23	16.52	16.23	16.52	3,102	+0.06(+0.38%)
Dec 17, 2021	16.52	16.52	16.21	16.46	4,602	+0.11(+0.65%)
Dec 16, 2021	16.19	16.35	16.19	16.35	2,652	+0.12(+0.72%)
Dec 15, 2021	16.33	16.37	16.23	16.23	3,172	-0.19(-1.18%)
Dec 14, 2021	16.40	16.47	16.17	16.43	15,187	+0.20(+1.26%)
Dec 13, 2021	16.26	16.52	16.22	16.22	4,649	-0.25(-1.53%)
Dec 10, 2021	16.41	16.74	16.29	16.48	10,774	+0.28(+1.71%)
Dec 09, 2021	16.50	16.52	16.20	16.20	13,819	-0.25(-1.54%)
Dec 08, 2021	16.43	17.01	16.23	16.45	11,470	+0.25(+1.56%)
Dec 07, 2021	16.53	16.53	16.04	16.20	15,212	-0.11(-0.66%)
Dec 06, 2021	17.35	17.50	16.31	16.31	21,520	-0.80(-4.69%)
Dec 03, 2021	17.24	17.72	17.11	17.11	12,511	+0.11(+0.66%)
Dec 02, 2021	16.62	17.96	16.62	17.00	14,628	+0.11(+0.63%)
Dec 01, 2021	16.84	18.11	16.53	16.89	8,277	+0.46(+2.81%)
Nov 30, 2021	16.31	16.74	16.31	16.43	7,429	+0.09(+0.52%)
Nov 29, 2021	16.40	16.40	16.14	16.34	3,765	-0.33(-1.97%)
Nov 26, 2021	16.30	16.67	16.04	16.67	8,752	+0.37(+2.30%)
Nov 23, 2021		16.30	16.30	16.30	314	-0.63(-3.75%)
Nov 22, 2021	16.93	16.93	16.93	16.93	763	+0.16(+0.97%)
Nov 19, 2021	17.16	17.16	16.77	16.77	837	-0.19(-1.12%)
Nov 18, 2021	16.60	16.96	16.54	16.96	4,281	+0.43(+2.62%)
Nov 17, 2021	17.06	17.06	16.53	16.53	5,036	-0.14(-0.87%)
Nov 16, 2021	16.74	16.74	16.53	16.67	3,586	-0.07(-0.44%)
Nov 15, 2021	16.54	16.84	16.20	16.74	8,198	+0.00(+0.00%)
Nov 12, 2021	16.74	16.74	16.74	16.74	693	+0.03(+0.20%)
Nov 11, 2021	16.70	17.20	16.54	16.71	14,169	-0.53(-3.09%)
Nov 09, 2021	17.37	17.38	17.24	17.24	6,870	+0.44(+2.62%)
Nov 08, 2021	16.80	16.80	16.80	16.80	4,072	-0.31(-1.84%)
Nov 05, 2021	17.43	17.43	16.95	17.12	6,660	-0.01(-0.08%)
Nov 04, 2021	16.88	17.72	16.81	17.13	4,776	+0.32(+1.90%)
Nov 03, 2021	16.84	16.95	16.78	16.81	3,576	-0.13(-0.77%)
Nov 02, 2021	16.62	16.94	16.59	16.94	1,631	+0.22(+1.29%)

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.