Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	2.481	2.481	2.434	2.434	1,128	-0.09(-3.65%)
Oct 30, 2007	2.384	2.526	2.384	2.526	10,849	+0.40(+18.75%)
Oct 29, 2007	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Oct 26, 2007	2.171	2.171	2.127	2.127	6,770	-0.03(-1.23%)
Oct 25, 2007	2.221	2.221	2.083	2.154	58,702	-0.04(-1.94%)
Oct 24, 2007	2.196	2.196	2.196	2.196	0	+0.00(+0.00%)
Oct 23, 2007	2.083	2.216	2.083	2.196	5,641	+0.16(+7.74%)
Oct 22, 2007	2.143	2.143	2.038	2.038	15,796	-0.09(-4.17%)
Oct 19, 2007	2.127	2.127	2.127	2.127	564	+0.06(+3.00%)
Oct 18, 2007	2.065	2.065	2.065	2.065	0	+0.00(+0.00%)
Oct 17, 2007	2.170	2.170	2.022	2.065	12,993	-0.26(-11.27%)
Oct 16, 2007	2.327	2.327	2.327	2.327	0	+0.00(+0.00%)
Oct 15, 2007	2.327	2.327	2.327	2.327	0	+0.00(+0.00%)
Oct 12, 2007	2.327	2.327	2.327	2.327	665	-0.02(-1.06%)
Oct 11, 2007	2.216	2.352	2.164	2.352	2,820	+0.14(+6.46%)
Oct 10, 2007	2.209	2.209	2.209	2.209	0	+0.00(+0.00%)
Oct 09, 2007	2.209	2.209	2.209	2.209	0	+0.00(+0.00%)
Oct 08, 2007	2.170	2.226	2.170	2.209	20,626	+0.03(+1.35%)
Oct 05, 2007	2.184	2.184	2.180	2.180	1,692	-0.00(-0.18%)
Oct 04, 2007	2.214	2.217	2.184	2.184	11,847	-0.02(-1.04%)
Oct 03, 2007	2.209	2.219	2.207	2.207	15,717	+0.02(+1.14%)
Oct 02, 2007	2.182	2.182	2.182	2.182	0	+0.00(+0.00%)
Oct 01, 2007	2.182	2.182	2.180	2.182	2,087	+0.00(+0.08%)
Sep 28, 2007	2.180	2.182	2.177	2.180	4,016	-0.05(-2.30%)
Sep 27, 2007	2.187	2.232	2.177	2.232	6,640	-0.09(-3.82%)
Sep 26, 2007	2.320	2.320	2.320	2.320	0	+0.00(+0.00%)
Sep 25, 2007	2.177	2.323	2.177	2.320	4,964	-0.10(-4.03%)
Sep 24, 2007	2.418	2.418	2.418	2.418	1,139	+0.05(+2.10%)
Sep 21, 2007	2.368	2.368	2.368	2.368	0	+0.00(+0.00%)
Sep 20, 2007	2.368	2.368	2.368	2.368	0	+0.00(+0.00%)
Sep 19, 2007	2.391	2.391	2.368	2.368	4,513	-0.07(-2.77%)
Sep 18, 2007	2.435	2.435	2.435	2.435	0	+0.00(+0.00%)
Sep 17, 2007	2.352	2.435	2.352	2.435	1,128	+0.09(+3.78%)
Sep 14, 2007	2.347	2.347	2.347	2.347	868	+0.02(+0.99%)
Sep 13, 2007	2.324	2.324	2.324	2.324	1,128	-0.00(-0.00%)
Sep 12, 2007	2.526	2.526	2.322	2.324	9,026	-0.03(-1.21%)
Sep 11, 2007	2.352	2.352	2.352	2.352	0	+0.00(+0.00%)
Sep 10, 2007	2.526	2.526	2.352	2.352	3,723	+0.04(+1.55%)
Sep 07, 2007	2.316	2.316	2.316	2.316	1,692	-0.21(-8.23%)
Sep 06, 2007	2.524	2.524	2.524	2.524	564	+0.00(+0.10%)
Sep 05, 2007	2.356	2.572	2.354	2.522	62,127	+0.20(+8.60%)
Sep 04, 2007	2.313	2.322	2.311	2.322	21,455	+0.15(+6.68%)
Aug 31, 2007	2.177	2.177	2.173	2.177	2,256	-0.14(-5.97%)
Aug 30, 2007	2.315	2.315	2.315	2.315	0	+0.00(+0.00%)
Aug 29, 2007	2.315	2.315	2.315	2.315	3,966	+0.01(+0.46%)
Aug 28, 2007	2.304	2.304	2.304	2.304	11,283	-0.01(-0.46%)
Aug 27, 2007	2.315	2.315	2.315	2.315	2,820	+0.03(+1.49%)
Aug 24, 2007	2.313	2.313	2.281	2.281	2,606	-0.03(-1.39%)
Aug 23, 2007	2.313	2.313	2.313	2.313	564	+0.01(+0.38%)
Aug 22, 2007	2.294	2.304	2.294	2.304	1,325	+0.16(+7.70%)
Aug 21, 2007	2.139	2.139	2.139	2.139	3,086	+0.01(+0.58%)
Aug 20, 2007	1.950	2.146	1.950	2.127	19,881	-0.09(-4.00%)
Aug 17, 2007	2.216	2.216	2.216	2.216	0	+0.00(+0.00%)
Aug 16, 2007	2.216	2.216	2.216	2.216	0	+0.00(+0.00%)
Aug 15, 2007	2.216	2.216	2.216	2.216	0	+0.00(+0.00%)
Aug 14, 2007	2.216	2.216	2.216	2.216	0	+0.00(+0.00%)
Aug 13, 2007	2.216	2.221	2.216	2.216	5,021	+0.12(+5.56%)
Aug 10, 2007	2.099	2.099	2.099	2.099	0	+0.00(+0.00%)
Aug 09, 2007	2.010	2.125	2.010	2.099	3,385	-0.03(-1.32%)
Aug 08, 2007	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Aug 07, 2007	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Aug 06, 2007	2.127	2.127	2.127	2.127	11,385	+0.07(+3.45%)
Aug 03, 2007	2.056	2.056	2.056	2.056	0	+0.00(+0.00%)
Aug 02, 2007	2.056	2.056	2.056	2.056	564	+0.02(+0.87%)

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.