Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.21	13.87	13.21	13.60	9,260	-0.05(-0.33%)
Oct 30, 2017	13.96	13.96	13.64	13.64	2,707	-0.34(-2.44%)
Oct 27, 2017	13.94	13.98	13.87	13.98	4,077	-0.05(-0.32%)
Oct 26, 2017	14.16	14.16	13.89	14.03	3,586	+0.18(+1.31%)
Oct 25, 2017	14.44	14.44	13.85	13.85	14,921	-0.39(-2.72%)
Oct 24, 2017	14.21	14.37	14.21	14.23	7,079	+0.02(+0.16%)
Oct 23, 2017	14.19	14.37	14.19	14.21	3,419	-0.11(-0.79%)
Oct 20, 2017	14.37	14.37	14.16	14.32	8,847	+0.16(+1.12%)
Oct 19, 2017	13.96	14.28	13.96	14.16	3,008	+0.14(+0.97%)
Oct 18, 2017	13.91	14.03	13.91	14.03	1,902	+0.07(+0.49%)
Oct 17, 2017	13.91	14.16	13.87	13.96	9,397	-0.32(-2.23%)
Oct 16, 2017	14.44	14.44	14.26	14.28	7,950	+0.36(+2.61%)
Oct 13, 2017	13.71	13.91	13.71	13.91	10,578	-0.16(-1.13%)
Oct 12, 2017	14.26	14.32	14.07	14.07	3,257	-0.23(-1.59%)
Oct 11, 2017	14.35	14.55	14.19	14.30	7,675	-0.34(-2.33%)
Oct 10, 2017	14.32	14.64	14.26	14.64	8,772	+0.55(+3.87%)
Oct 09, 2017	14.03	14.32	14.03	14.10	2,905	+0.00(+0.00%)
Oct 06, 2017	14.12	14.30	13.91	14.10	3,718	-0.07(-0.48%)
Oct 05, 2017	13.87	14.16	13.87	14.16	3,644	+0.09(+0.65%)
Oct 04, 2017	13.88	14.10	13.87	14.07	10,820	-0.05(-0.32%)
Oct 03, 2017	14.32	14.32	13.82	14.12	7,618	-0.09(-0.64%)
Oct 02, 2017	13.76	14.32	13.76	14.21	5,902	+0.55(+3.99%)
Sep 29, 2017	13.64	13.85	13.57	13.66	5,350	-0.09(-0.66%)
Sep 28, 2017	13.39	13.78	13.39	13.76	12,863	+0.23(+1.68%)
Sep 27, 2017	13.44	13.64	13.19	13.53	8,827	+0.16(+1.19%)
Sep 26, 2017	13.10	13.50	13.10	13.37	11,411	+0.41(+3.16%)
Sep 25, 2017	12.98	13.10	12.95	12.96	4,088	-0.09(-0.70%)
Sep 22, 2017	12.96	13.05	12.87	13.05	3,782	+0.00(+0.00%)
Sep 21, 2017	12.91	13.05	12.91	13.05	5,500	+0.02(+0.18%)
Sep 20, 2017	12.95	13.07	12.95	13.03	4,053	-0.02(-0.17%)
Sep 19, 2017	13.14	13.14	12.94	13.05	8,607	-0.09(-0.69%)
Sep 18, 2017	13.14	13.16	12.91	13.14	13,476	-0.05(-0.35%)
Sep 15, 2017	13.44	13.71	12.96	13.19	97,266	-0.20(-1.53%)
Sep 14, 2017	13.23	13.46	12.96	13.39	19,810	+0.30(+2.26%)
Sep 13, 2017	12.57	13.19	12.50	13.10	20,197	+1.18(+9.92%)
Sep 12, 2017	12.05	12.19	11.82	11.91	10,703	+0.34(+2.95%)
Sep 11, 2017	11.57	11.60	11.53	11.57	2,898	+0.19(+1.63%)
Sep 08, 2017	11.35	11.48	11.30	11.39	8,104	+0.13(+1.18%)
Sep 07, 2017	11.25	11.25	11.14	11.25	6,241	+0.00(+0.00%)
Sep 06, 2017	11.14	11.30	11.14	11.25	3,644	+0.34(+3.13%)
Sep 05, 2017	10.48	11.12	10.48	10.91	5,893	+0.00(+0.00%)
Sep 01, 2017	10.71	10.91	10.59	10.91	10,903	+0.30(+2.78%)
Aug 31, 2017	10.46	10.69	10.23	10.62	13,313	+0.20(+1.96%)
Aug 30, 2017	10.39	10.46	10.39	10.41	3,659	-0.05(-0.43%)
Aug 29, 2017	10.19	10.46	10.16	10.46	14,499	+0.18(+1.77%)
Aug 28, 2017	10.46	10.46	10.23	10.28	10,646	-0.16(-1.52%)
Aug 25, 2017	10.46	10.46	10.07	10.44	10,751	-0.02(-0.22%)
Aug 24, 2017	10.59	10.59	10.46	10.46	6,463	-0.09(-0.86%)
Aug 23, 2017	10.59	10.59	10.55	10.55	7,107	-0.25(-2.32%)
Aug 22, 2017	10.71	10.80	10.64	10.80	4,037	+0.16(+1.50%)
Aug 21, 2017	10.91	10.91	10.64	10.64	8,603	-0.39(-3.51%)
Aug 18, 2017	11.03	11.06	11.00	11.03	11,928	+0.00(+0.00%)
Aug 17, 2017	11.23	11.23	11.03	11.03	5,135	+0.00(+0.00%)
Aug 16, 2017	11.30	11.30	11.03	11.03	7,741	-0.27(-2.41%)
Aug 15, 2017	11.32	11.32	11.30	11.30	2,452	+0.07(+0.61%)
Aug 14, 2017	11.35	11.35	11.03	11.23	4,268	+0.20(+1.86%)
Aug 11, 2017	11.23	11.23	11.03	11.03	9,216	-0.09(-0.83%)
Aug 10, 2017	11.32	11.32	11.12	11.12	3,539	-0.02(-0.20%)
Aug 09, 2017	11.22	11.22	11.14	11.14	3,797	-0.09(-0.81%)
Aug 08, 2017	11.34	11.35	11.14	11.23	2,963	-0.14(-1.20%)
Aug 07, 2017	11.28	11.37	11.14	11.37	8,827	+0.09(+0.80%)
Aug 04, 2017	11.30	11.32	11.12	11.28	8,105	+0.02(+0.20%)
Aug 03, 2017	11.35	11.35	11.23	11.25	2,974	+0.14(+1.22%)
Aug 02, 2017	11.21	11.23	11.12	11.12	2,795	-0.16(-1.41%)

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.