Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	3.299	3.299	3.284	3.284	1,692	-0.01(-0.43%)
Oct 28, 2005	3.235	3.299	3.235	3.299	4,654	+0.06(+1.97%)
Oct 27, 2005	3.235	3.235	3.235	3.235	2,679	-0.06(-1.93%)
Oct 26, 2005	3.332	3.332	3.235	3.299	2,369	-0.03(-1.01%)
Oct 25, 2005	3.332	3.332	3.332	3.332	0	+0.00(+0.00%)
Oct 24, 2005	3.238	3.339	3.238	3.332	2,256	-0.02(-0.74%)
Oct 21, 2005	3.306	3.357	3.238	3.357	2,397	+0.12(+3.78%)
Oct 20, 2005	3.235	3.235	3.235	3.235	0	+0.00(+0.00%)
Oct 19, 2005	3.235	3.235	3.235	3.235	626	-0.08(-2.35%)
Oct 18, 2005	3.235	3.313	3.235	3.313	4,287	+0.02(+0.48%)
Oct 17, 2005	3.297	3.297	3.297	3.297	2,820	+0.06(+1.75%)
Oct 14, 2005	3.240	3.240	3.240	3.240	1,675	-0.03(-1.03%)
Oct 13, 2005	3.274	3.274	3.274	3.274	0	+0.00(+0.00%)
Oct 12, 2005	3.274	3.274	3.274	3.274	0	+0.00(+0.00%)
Oct 11, 2005	3.361	3.361	3.274	3.274	5,737	-0.09(-2.79%)
Oct 10, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Oct 07, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Oct 06, 2005	3.288	3.368	3.274	3.368	8,265	+0.00(+0.05%)
Oct 05, 2005	3.350	3.366	3.350	3.366	4,513	+0.02(+0.48%)
Oct 04, 2005	3.350	3.350	3.350	3.350	0	+0.00(+0.00%)
Oct 03, 2005	3.350	3.350	3.350	3.350	1,788	+0.00(+0.05%)
Sep 30, 2005	3.348	3.348	3.348	3.348	564	-0.00(-0.11%)
Sep 29, 2005	3.352	3.352	3.352	3.352	0	+0.00(+0.00%)
Sep 28, 2005	3.208	3.352	3.175	3.352	10,132	+0.10(+3.05%)
Sep 27, 2005	3.253	3.253	3.253	3.253	564	-0.07(-1.98%)
Sep 26, 2005	3.332	3.332	3.217	3.318	17,433	-0.01(-0.43%)
Sep 23, 2005	3.332	3.332	3.332	3.332	4,468	+0.00(+0.00%)
Sep 22, 2005	3.332	3.332	3.332	3.332	0	+0.00(+0.00%)
Sep 21, 2005	3.332	3.332	3.332	3.332	0	+0.00(+0.00%)
Sep 20, 2005	3.332	3.332	3.332	3.332	564	-0.04(-1.05%)
Sep 19, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Sep 16, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Sep 15, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Sep 14, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Sep 13, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Sep 12, 2005	3.137	3.368	3.079	3.368	12,411	+0.15(+4.68%)
Sep 09, 2005	3.217	3.217	3.217	3.217	1,974	+0.03(+0.83%)
Sep 08, 2005	3.190	3.190	3.190	3.190	0	+0.00(+0.00%)
Sep 07, 2005	3.190	3.190	3.143	3.190	13,399	+0.00(+0.00%)
Sep 06, 2005	3.190	3.286	3.190	3.190	3,949	+0.05(+1.69%)
Sep 02, 2005	3.233	3.233	3.116	3.137	7,480	+0.06(+2.02%)
Sep 01, 2005	3.182	3.182	3.075	3.075	8,242	-0.20(-6.11%)
Aug 31, 2005	3.276	3.276	3.276	3.276	0	+0.00(+0.00%)
Aug 30, 2005	3.276	3.276	3.276	3.276	0	+0.00(+0.00%)
Aug 29, 2005	3.226	3.276	3.226	3.276	2,256	+0.07(+2.32%)
Aug 26, 2005	3.201	3.201	3.201	3.201	0	+0.00(+0.00%)
Aug 25, 2005	3.201	3.201	3.201	3.201	0	+0.00(+0.00%)
Aug 24, 2005	3.201	3.201	3.201	3.201	0	+0.00(+0.00%)
Aug 23, 2005	3.212	3.212	3.192	3.201	1,884	-0.06(-1.84%)
Aug 22, 2005	3.261	3.261	3.212	3.261	11,294	-0.09(-2.59%)
Aug 19, 2005	3.265	3.348	3.265	3.348	6,770	-0.01(-0.32%)
Aug 18, 2005	3.359	3.359	3.359	3.359	0	+0.00(+0.00%)
Aug 17, 2005	3.238	3.359	3.238	3.359	3,385	-0.01(-0.26%)
Aug 16, 2005	3.243	3.368	3.243	3.368	2,256	+0.00(+0.00%)
Aug 15, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Aug 12, 2005	3.368	3.368	3.368	3.368	2,820	+0.00(+0.00%)
Aug 11, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Aug 10, 2005	3.368	3.368	3.368	3.368	6,657	+0.09(+2.70%)
Aug 09, 2005	3.220	3.279	3.220	3.279	6,375	-0.09(-2.63%)
Aug 08, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Aug 05, 2005	3.368	3.368	3.368	3.368	0	+0.00(+0.00%)
Aug 04, 2005	3.366	3.368	3.366	3.368	6,205	+0.00(+0.00%)
Aug 03, 2005	3.233	3.368	3.233	3.368	5,088	+0.02(+0.53%)
Aug 02, 2005	3.175	3.368	3.153	3.350	11,960	+0.09(+2.66%)

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.