Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2.764	2.907	2.745	2.907	36,107	+0.15(+5.30%)
Oct 28, 2004	2.761	2.761	2.761	2.761	0	+0.00(+0.00%)
Oct 27, 2004	2.747	2.761	2.747	2.761	40,620	+0.04(+1.30%)
Oct 26, 2004	2.725	2.725	2.725	2.725	13,540	+0.05(+1.75%)
Oct 25, 2004	2.678	2.678	2.678	2.678	0	+0.00(+0.00%)
Oct 22, 2004	2.678	2.678	2.678	2.678	9,026	-0.10(-3.76%)
Oct 21, 2004	2.676	2.805	2.676	2.783	40,620	+0.06(+2.28%)
Oct 20, 2004	2.721	2.721	2.721	2.721	0	+0.00(+0.00%)
Oct 19, 2004	2.721	2.721	2.721	2.721	0	+0.00(+0.00%)
Oct 18, 2004	2.818	2.818	2.721	2.721	27,080	-0.03(-1.10%)
Oct 15, 2004	2.751	2.751	2.751	2.751	9,026	+0.00(+0.00%)
Oct 14, 2004	2.751	2.751	2.751	2.751	4,513	-0.00(-0.06%)
Oct 13, 2004	2.753	2.753	2.753	2.753	0	+0.00(+0.00%)
Oct 12, 2004	2.753	2.753	2.753	2.753	0	+0.00(+0.00%)
Oct 11, 2004	2.753	2.753	2.753	2.753	0	+0.00(+0.00%)
Oct 08, 2004	2.753	2.753	2.753	2.753	0	+0.00(+0.00%)
Oct 07, 2004	2.753	2.753	2.753	2.753	0	+0.00(+0.00%)
Oct 06, 2004	2.818	2.818	2.753	2.753	22,567	-0.06(-2.05%)
Oct 05, 2004	2.810	2.810	2.810	2.810	0	+0.00(+0.00%)
Oct 04, 2004	2.810	2.810	2.810	2.810	0	+0.00(+0.00%)
Oct 01, 2004	2.810	2.810	2.810	2.810	0	+0.00(+0.00%)
Sep 30, 2004	2.818	2.818	2.792	2.810	18,053	+0.09(+3.22%)
Sep 29, 2004	2.723	2.723	2.723	2.723	0	+0.00(+0.00%)
Sep 28, 2004	2.730	2.730	2.723	2.723	22,567	-0.01(-0.26%)
Sep 27, 2004	2.730	2.730	2.730	2.730	0	+0.00(+0.00%)
Sep 24, 2004	2.747	2.845	2.730	2.730	85,754	-0.10(-3.48%)
Sep 23, 2004	2.825	2.888	2.825	2.828	40,620	+0.00(+0.09%)
Sep 22, 2004	2.825	2.825	2.825	2.825	0	+0.00(+0.00%)
Sep 21, 2004	2.825	2.825	2.825	2.825	4,513	+0.00(+0.00%)
Sep 20, 2004	2.825	2.825	2.825	2.825	22,567	-0.03(-0.99%)
Sep 17, 2004	2.818	2.854	2.818	2.854	36,107	+0.05(+1.90%)
Sep 16, 2004	2.747	2.801	2.747	2.801	13,540	+0.06(+2.03%)
Sep 15, 2004	2.745	2.745	2.745	2.745	0	+0.00(+0.00%)
Sep 14, 2004	2.745	2.745	2.745	2.745	0	+0.00(+0.00%)
Sep 13, 2004	2.745	2.745	2.740	2.745	22,567	+0.00(+0.10%)
Sep 10, 2004	2.745	2.745	2.742	2.742	31,593	+0.06(+2.28%)
Sep 09, 2004	2.685	2.685	2.681	2.681	27,080	-0.12(-4.27%)
Sep 08, 2004	2.801	2.801	2.801	2.801	0	+0.00(+0.00%)
Sep 07, 2004	2.801	2.801	2.801	2.801	0	+0.00(+0.00%)
Sep 03, 2004	2.801	2.801	2.801	2.801	0	+0.00(+0.00%)
Sep 02, 2004	2.793	2.813	2.793	2.801	58,674	+0.02(+0.64%)
Sep 01, 2004	2.835	2.835	2.771	2.783	58,674	+0.02(+0.74%)
Aug 31, 2004	2.792	2.792	2.762	2.762	18,053	+0.05(+1.90%)
Aug 30, 2004	2.916	2.916	2.659	2.711	293,372	-0.20(-6.77%)
Aug 27, 2004	2.916	2.916	2.908	2.908	9,026	+0.01(+0.18%)
Aug 26, 2004	2.902	2.902	2.902	2.902	0	+0.00(+0.00%)
Aug 25, 2004	2.815	2.902	2.815	2.902	22,567	+0.02(+0.77%)
Aug 24, 2004	2.902	2.902	2.878	2.880	22,567	+0.06(+2.23%)
Aug 23, 2004	2.858	2.858	2.817	2.817	13,540	-0.10(-3.34%)
Aug 20, 2004	2.915	2.915	2.915	2.915	0	+0.00(+0.00%)
Aug 19, 2004	2.915	2.915	2.915	2.915	18,053	+1.46(+100.00%)
Aug 17, 2004	1.457	1.457	1.457	1.457	0	+0.00(+0.00%)
Aug 16, 2004	1.457	1.457	1.457	1.457	0	+0.00(+0.00%)
Aug 13, 2004	1.457	1.457	1.457	1.457	0	+0.00(+0.00%)
Aug 12, 2004	1.457	1.457	1.457	1.457	0	+0.00(+0.00%)
Aug 11, 2004	1.457	1.457	1.457	1.457	0	+0.00(+0.00%)
Aug 10, 2004	1.457	1.457	1.457	1.457	0	+0.00(+0.00%)
Aug 09, 2004	1.369	1.457	1.369	1.457	6,770	+0.01(+0.67%)
Aug 06, 2004	1.448	1.448	1.448	1.448	0	+0.00(+0.00%)
Aug 05, 2004	1.448	1.448	1.448	1.448	0	+0.00(+0.00%)
Aug 04, 2004	1.416	1.448	1.416	1.448	3,385	+0.00(+0.03%)
Aug 03, 2004	1.414	1.447	1.414	1.447	4,874	-0.01(-0.73%)

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.