Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.94	24.18	23.33	24.04	18,877	+0.78(+3.34%)
Jan 30, 2023	23.53	23.67	23.27	23.27	13,962	-0.31(-1.31%)
Jan 27, 2023	22.94	23.80	22.62	23.58	59,297	+0.79(+3.45%)
Jan 26, 2023	22.84	23.09	22.59	22.79	44,896	-0.25(-1.07%)
Jan 25, 2023	23.59	23.82	22.70	23.04	30,252	-0.69(-2.92%)
Jan 24, 2023	24.07	24.19	23.73	23.73	15,436	-0.51(-2.10%)
Jan 23, 2023	24.36	24.46	24.14	24.24	9,184	-0.27(-1.11%)
Jan 20, 2023	24.78	24.78	24.44	24.51	31,266	+0.00(+0.00%)
Jan 19, 2023	24.57	25.23	24.09	24.51	57,731	-0.44(-1.77%)
Jan 18, 2023	25.59	25.81	24.95	24.95	23,924	-1.01(-3.88%)
Jan 17, 2023	26.77	26.77	25.64	25.96	11,122	-0.56(-2.13%)
Jan 13, 2023	25.82	27.56	25.57	26.52	18,246	+0.10(+0.37%)
Jan 12, 2023	26.55	27.07	26.25	26.43	7,146	+0.49(+1.89%)
Jan 11, 2023	26.34	26.34	25.93	25.93	6,079	-0.20(-0.75%)
Jan 10, 2023	25.93	26.13	25.91	26.13	4,521	+0.34(+1.31%)
Jan 09, 2023	26.56	27.74	25.54	25.79	12,462	-0.92(-3.44%)
Jan 06, 2023	26.57	26.77	26.13	26.71	18,940	+0.01(+0.06%)
Jan 05, 2023	26.87	26.87	25.73	26.70	51,698	-0.83(-3.02%)
Jan 04, 2023	28.47	28.47	27.51	27.53	11,195	-1.11(-3.88%)
Jan 03, 2023	28.22	29.70	28.22	28.64	10,751	+0.43(+1.53%)
Dec 30, 2022	27.57	29.84	27.43	28.20	90,754	-0.02(-0.09%)
Dec 29, 2022	27.56	28.23	27.12	28.23	18,022	+0.76(+2.77%)
Dec 28, 2022	28.95	28.95	26.59	27.47	45,768	-1.56(-5.38%)
Dec 27, 2022	32.02	32.02	29.03	29.03	41,549	-3.09(-9.63%)
Dec 23, 2022	33.52	34.63	32.02	32.12	18,608	-1.96(-5.76%)
Dec 22, 2022	33.89	34.09	33.89	34.09	8,190	+0.49(+1.46%)
Dec 21, 2022	33.03	33.88	31.99	33.60	14,911	+0.66(+2.01%)
Dec 20, 2022	33.21	33.32	32.89	32.93	7,522	-0.27(-0.81%)
Dec 19, 2022	32.78	33.82	32.39	33.20	19,207	-0.54(-1.60%)
Dec 16, 2022	33.06	33.80	32.35	33.74	61,198	+0.44(+1.33%)
Dec 15, 2022	35.15	35.15	32.13	33.30	15,935	-2.14(-6.03%)
Dec 14, 2022	35.41	35.78	35.39	35.44	15,605	-0.39(-1.10%)
Dec 13, 2022	35.54	35.83	35.36	35.83	23,816	+0.44(+1.24%)
Dec 12, 2022	36.04	36.04	34.95	35.39	10,672	-0.45(-1.25%)
Dec 09, 2022	36.54	36.74	35.84	35.84	10,063	-0.95(-2.59%)
Dec 08, 2022	37.02	37.17	36.42	36.79	7,805	+0.56(+1.53%)
Dec 07, 2022	36.10	36.28	35.69	36.24	11,303	+0.08(+0.23%)
Dec 06, 2022	36.22	36.49	35.61	36.16	14,416	+0.10(+0.29%)
Dec 05, 2022	36.95	37.26	35.83	36.05	16,660	-1.07(-2.88%)
Dec 02, 2022	36.78	37.25	36.57	37.12	11,975	+0.45(+1.23%)
Dec 01, 2022	37.33	37.33	36.42	36.67	17,140	-0.79(-2.11%)
Nov 30, 2022	36.10	37.46	36.07	37.46	46,208	+0.94(+2.58%)
Nov 29, 2022	36.09	36.62	35.56	36.52	14,103	+0.66(+1.85%)
Nov 28, 2022	36.84	36.84	35.64	35.86	23,535	-0.91(-2.48%)
Nov 25, 2022	44.10	44.10	34.95	36.77	11,157	+0.86(+2.41%)
Nov 23, 2022	36.65	36.65	35.54	35.90	8,662	-0.73(-2.00%)
Nov 22, 2022	35.89	36.84	35.71	36.64	27,733	+0.77(+2.15%)
Nov 21, 2022	36.10	36.34	35.25	35.87	41,673	+0.09(+0.25%)
Nov 18, 2022	35.17	36.03	34.63	35.78	49,661	+0.95(+2.74%)
Nov 17, 2022	34.54	35.05	33.96	34.82	14,371	-0.54(-1.51%)
Nov 16, 2022	35.13	35.36	34.88	35.36	19,129	+0.49(+1.39%)
Nov 15, 2022	34.33	35.07	34.33	34.87	39,383	+0.74(+2.16%)
Nov 14, 2022	34.24	34.24	33.84	34.14	8,935	-0.05(-0.16%)
Nov 11, 2022	34.20	34.31	34.02	34.19	10,948	-0.04(-0.13%)
Nov 10, 2022	33.53	34.31	33.25	34.23	18,954	+1.00(+3.01%)
Nov 09, 2022	33.64	33.67	33.04	33.23	14,949	-0.46(-1.37%)
Nov 08, 2022	33.79	33.82	33.70	33.70	15,390	+0.00(+0.00%)
Nov 07, 2022	33.63	33.79	32.66	33.70	21,838	-0.00(-0.01%)
Nov 04, 2022	33.09	33.70	33.06	33.70	27,852	+0.72(+2.17%)
Nov 03, 2022	32.23	33.06	32.21	32.98	15,155	+0.24(+0.73%)
Nov 02, 2022	32.72	32.84	32.19	32.74	16,932	-0.27(-0.82%)

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.