Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greene County Bncp (NQ: GCBC )

32.00 +0.79 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.294 4.218 4.218 4.218 3,994 -0.08(-1.76%)
Oct 26, 2012 4.196 4.294 4.294 4.294 5,991 +0.12(+2.83%)
Oct 24, 2012 4.176 4.176 4.176 4.176 998 +0.01(+0.29%)
Oct 19, 2012 4.106 4.164 4.164 4.164 27,961 +0.06(+1.41%)
Oct 18, 2012 4.106 4.106 4.106 4.106 499 -0.04(-0.97%)
Oct 17, 2012 4.146 4.146 4.146 4.146 679 -0.03(-0.74%)
Oct 16, 2012 3.955 4.177 3.955 4.177 2,301 +0.24(+5.99%)
Oct 15, 2012 3.941 3.941 3.941 3.941 2,506 +0.02(+0.44%)
Oct 12, 2012 3.981 3.981 3.923 3.923 9,661 +0.07(+1.71%)
Oct 11, 2012 3.939 4.006 3.819 3.857 7,489 -0.03(-0.67%)
Oct 10, 2012 3.991 4.012 3.816 3.883 33,828 -0.50(-11.46%)
Oct 09, 2012 4.386 4.386 4.386 4.386 499 +0.09(+2.19%)
Oct 06, 2012 4.292 4.292 4.292 0 +0.00(+0.00%)
Oct 05, 2012 4.266 4.292 4.266 4.292 7,474 +0.18(+4.28%)
Oct 04, 2012 4.116 4.116 4.116 4.116 998 +0.02(+0.39%)
Oct 03, 2012 4.120 4.120 4.100 4.100 3,025 -0.01(-0.15%)
Oct 02, 2012 4.106 4.106 4.106 4.106 9,706 -0.00(-0.00%)
Oct 01, 2012 4.502 4.526 4.106 4.106 17,840 -0.29(-6.61%)
Sep 28, 2012 4.396 4.396 4.396 4.396 594 -0.08(-1.79%)
Sep 27, 2012 4.476 4.476 4.476 4.476 2,157 -0.06(-1.28%)
Sep 24, 2012 4.534 4.534 4.534 4.534 3,994 -0.06(-1.31%)
Sep 21, 2012 4.594 4.594 4.594 4.594 499 +0.39(+9.19%)
Sep 20, 2012 4.208 4.208 4.208 4.208 499 +0.00(+0.00%)
Sep 19, 2012 4.208 4.208 4.208 4.208 998 -0.02(-0.52%)
Sep 18, 2012 4.206 4.230 4.206 4.230 13,860 +0.04(+1.05%)
Sep 17, 2012 4.186 4.186 4.186 4.186 1,497 +0.01(+0.14%)
Sep 13, 2012 4.180 4.180 4.180 4.180 2,995 +0.07(+1.61%)
Sep 12, 2012 4.114 4.114 4.114 4.114 2,816 +0.00(+0.00%)
Sep 10, 2012 4.114 4.114 4.114 4.114 998 -0.07(-1.72%)
Sep 07, 2012 4.130 4.192 4.130 4.186 7,993 -0.42(-9.13%)
Sep 06, 2012 4.606 4.606 4.606 4.606 2,995 +0.50(+12.20%)
Sep 04, 2012 4.116 4.106 4.106 4.106 17,975 +0.00(+0.00%)
Aug 31, 2012 3.953 4.106 3.953 4.106 16,337 +0.20(+5.13%)
Aug 29, 2012 3.975 3.905 3.905 3.905 21,969 -0.00(-0.08%)
Aug 27, 2012 3.845 3.908 3.845 3.908 2,881 +0.07(+1.75%)
Aug 23, 2012 3.841 3.841 3.841 3.841 998 +0.04(+0.95%)
Aug 22, 2012 3.805 3.805 3.805 3.805 2,496 +0.07(+1.77%)
Aug 20, 2012 3.739 3.739 3.739 3.739 2,995 -0.10(-2.66%)
Aug 17, 2012 3.905 3.905 3.777 3.841 10,984 -0.06(-1.54%)
Aug 16, 2012 5.433 5.433 3.785 3.901 4,558 +0.01(+0.31%)
Aug 15, 2012 3.779 3.903 3.779 3.889 4,488 +0.12(+3.19%)
Aug 14, 2012 3.769 3.769 3.769 3.769 2,496 -0.00(-0.11%)
Aug 13, 2012 3.775 3.775 3.773 3.773 1,323 -0.10(-2.51%)
Aug 09, 2012 3.870 3.870 3.870 3.870 0 +0.01(+0.15%)
Aug 08, 2012 3.771 3.864 3.771 3.864 8,499 +0.19(+5.24%)
Aug 03, 2012 3.672 3.672 3.672 3.672 3,023 -0.10(-2.63%)
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.