Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	7.644	7.708	7.574	7.686	7,514	-0.07(-0.86%)
Oct 28, 2016	7.753	7.753	7.753	7.753	908	+0.11(+1.46%)
Oct 27, 2016	7.641	7.641	7.641	7.641	1,244	+0.02(+0.29%)
Oct 26, 2016	7.909	7.909	7.619	7.619	2,674	-0.13(-1.73%)
Oct 25, 2016	7.954	7.954	7.753	7.753	2,712	-0.27(-3.34%)
Oct 24, 2016	7.733	8.021	7.730	8.021	1,506	+0.51(+6.85%)
Oct 21, 2016	7.529	7.686	7.507	7.507	2,600	+0.09(+1.20%)
Oct 20, 2016	7.596	7.596	7.418	7.418	3,477	-0.07(-0.90%)
Oct 19, 2016	7.596	7.596	7.440	7.485	16,336	-0.11(-1.47%)
Oct 18, 2016	7.552	7.596	7.552	7.596	18,308	+0.20(+2.72%)
Oct 17, 2016	7.485	7.485	7.395	7.395	1,512	+0.00(+0.06%)
Oct 14, 2016	7.418	7.418	7.391	7.391	3,636	-0.00(-0.06%)
Oct 13, 2016	7.436	7.436	7.395	7.395	2,040	-0.05(-0.66%)
Oct 12, 2016	7.395	7.445	7.395	7.445	1,203	+0.03(+0.42%)
Oct 11, 2016	7.436	7.507	7.373	7.413	11,164	-0.01(-0.12%)
Oct 10, 2016	7.489	7.572	7.422	7.422	12,559	-0.02(-0.24%)
Oct 07, 2016	7.489	7.489	7.440	7.440	1,508	-0.05(-0.65%)
Oct 06, 2016	7.450	7.488	7.450	7.488	1,250	+0.03(+0.35%)
Oct 05, 2016	7.462	7.462	7.462	7.462	857	-0.01(-0.18%)
Oct 04, 2016	7.431	7.489	7.431	7.476	7,340	+0.05(+0.72%)
Oct 03, 2016	7.418	7.436	7.418	7.422	2,269	-0.03(-0.36%)
Sep 30, 2016	7.449	7.449	7.449	7.449	2,271	+0.04(+0.48%)
Sep 29, 2016	7.382	7.425	7.377	7.413	3,730	+0.03(+0.42%)
Sep 28, 2016	7.442	7.485	7.382	7.382	6,510	-0.04(-0.60%)
Sep 27, 2016	7.489	7.489	7.427	7.427	1,803	-0.06(-0.78%)
Sep 26, 2016	7.436	7.543	7.418	7.485	20,872	+0.04(+0.54%)
Sep 23, 2016	7.513	7.513	7.397	7.445	5,041	-0.08(-1.13%)
Sep 22, 2016	7.489	7.529	7.489	7.529	6,301	+0.07(+0.90%)
Sep 21, 2016	7.462	7.462	7.462	7.462	1,156	-0.08(-1.07%)
Sep 20, 2016	7.543	7.543	7.543	7.543	1,199	+0.03(+0.36%)
Sep 19, 2016	7.596	7.596	7.453	7.516	2,618	+0.04(+0.60%)
Sep 16, 2016	7.784	7.784	7.378	7.471	21,497	-0.10(-1.30%)
Sep 15, 2016	7.410	7.583	7.410	7.570	5,353	+0.13(+1.80%)
Sep 14, 2016	7.503	7.579	7.436	7.436	1,958	+0.01(+0.12%)
Sep 13, 2016	7.552	7.601	7.427	7.427	11,455	-0.17(-2.24%)
Sep 12, 2016	7.369	7.596	7.369	7.596	6,283	+0.23(+3.09%)
Sep 09, 2016	7.418	7.422	7.369	7.369	18,044	-0.22(-2.94%)
Sep 08, 2016	7.596	7.596	7.592	7.592	2,506	+0.04(+0.47%)
Sep 07, 2016	7.780	7.780	7.554	7.556	3,811	+0.00(+0.06%)
Sep 06, 2016	7.628	7.628	7.585	7.552	15,005	+0.01(+0.18%)
Sep 02, 2016	7.538	7.538	7.538	7.538	1,118	+0.13(+1.81%)
Sep 01, 2016	7.600	7.600	7.404	7.404	1,855	+0.01(+0.12%)
Aug 31, 2016	7.516	7.574	7.395	7.395	20,595	-0.02(-0.30%)
Aug 30, 2016	7.427	7.544	7.418	7.418	2,627	+0.00(+0.06%)
Aug 29, 2016	7.485	7.563	7.395	7.413	16,426	-0.19(-2.47%)
Aug 26, 2016	7.641	7.641	7.601	7.601	1,835	+0.12(+1.55%)
Aug 25, 2016	7.552	7.552	7.467	7.485	8,568	+0.01(+0.12%)
Aug 24, 2016	7.449	7.476	7.449	7.476	2,705	+0.02(+0.30%)
Aug 23, 2016	7.453	7.453	7.453	7.453	1,085	-0.07(-0.89%)
Aug 22, 2016	7.440	7.520	7.395	7.520	12,753	+0.08(+1.02%)
Aug 19, 2016	7.579	7.579	7.409	7.445	13,776	-0.11(-1.42%)
Aug 18, 2016	7.507	7.552	7.507	7.552	1,897	+0.03(+0.36%)
Aug 17, 2016	7.516	7.525	7.462	7.525	2,795	+0.00(+0.00%)
Aug 16, 2016	7.588	7.588	7.525	7.525	2,578	-0.08(-1.12%)
Aug 15, 2016	7.534	7.610	7.529	7.610	6,995	+0.08(+1.01%)
Aug 12, 2016	7.609	7.609	7.529	7.534	2,533	+0.15(+2.09%)
Aug 10, 2016	7.380	7.380	7.380	7.380	772	-0.14(-1.89%)
Aug 09, 2016	7.523	7.562	7.353	7.522	2,142	+0.16(+2.11%)
Aug 08, 2016	7.686	7.686	7.345	7.366	8,276	-0.21(-2.76%)
Aug 05, 2016	7.575	7.575	7.575	7.575	2,176	+0.13(+1.73%)
Aug 04, 2016	7.584	7.584	7.446	7.446	2,534	-0.18(-2.33%)
Aug 03, 2016	7.624	7.624	7.624	7.624	1,307	+0.16(+2.08%)
Aug 02, 2016	7.500	7.553	7.464	7.469	10,049	+0.00(+0.00%)

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.