Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.82	14.82	14.67	14.76	4,236	-0.33(-2.17%)
Oct 30, 2018	14.75	15.09	14.75	15.09	1,898	+0.24(+1.64%)
Oct 29, 2018	14.49	14.84	14.49	14.84	2,707	-0.03(-0.22%)
Oct 26, 2018	14.76	15.42	14.72	14.88	4,779	+0.11(+0.75%)
Oct 25, 2018	14.05	14.77	14.05	14.77	8,362	+0.70(+5.01%)
Oct 24, 2018	14.38	14.38	14.06	14.06	7,095	-0.12(-0.81%)
Oct 23, 2018	14.38	14.38	14.18	14.18	10,172	-0.32(-2.22%)
Oct 22, 2018	14.52	14.52	14.27	14.50	10,528	+0.23(+1.61%)
Oct 19, 2018	14.34	14.34	14.27	14.27	8,038	-0.23(-1.62%)
Oct 18, 2018	14.28	14.50	14.24	14.50	2,620	+0.21(+1.48%)
Oct 17, 2018	14.29	14.29	14.29	14.29	2,003	-0.07(-0.48%)
Oct 16, 2018	14.28	14.36	14.21	14.36	7,739	+0.20(+1.40%)
Oct 15, 2018	14.22	14.29	14.16	14.16	3,498	-0.15(-1.06%)
Oct 12, 2018	14.29	14.55	14.27	14.31	7,604	+0.05(+0.35%)
Oct 11, 2018	14.69	14.69	14.26	14.26	3,595	-0.01(-0.06%)
Oct 10, 2018	14.96	14.96	14.27	14.27	8,903	-0.38(-2.58%)
Oct 09, 2018	15.05	15.05	14.65	14.65	3,348	+0.01(+0.09%)
Oct 08, 2018	15.02	15.05	14.63	14.64	6,198	-0.10(-0.69%)
Oct 05, 2018	14.66	14.74	14.66	14.74	2,607	+0.23(+1.62%)
Oct 04, 2018	14.75	14.75	14.50	14.50	5,403	+0.18(+1.29%)
Oct 03, 2018	14.73	14.73	14.32	14.32	4,241	-0.49(-3.33%)
Oct 02, 2018	14.75	14.81	14.75	14.81	2,124	-0.05(-0.34%)
Oct 01, 2018	14.79	14.86	14.75	14.86	1,901	+0.09(+0.59%)
Sep 28, 2018	14.95	15.05	14.77	14.77	11,949	+0.05(+0.31%)
Sep 27, 2018	14.71	14.94	14.38	14.73	13,481	-0.16(-1.08%)
Sep 26, 2018	15.42	15.42	14.50	14.89	5,768	-0.46(-3.00%)
Sep 25, 2018	15.35	15.35	15.35	15.35	480	-0.07(-0.45%)
Sep 24, 2018	15.56	15.56	15.19	15.42	8,351	-0.12(-0.74%)
Sep 21, 2018	15.10	15.53	14.94	15.53	30,417	+0.30(+1.96%)
Sep 20, 2018	15.51	15.51	15.23	15.23	5,540	-0.28(-1.78%)
Sep 19, 2018	15.53	15.53	15.51	15.51	1,985	-0.16(-1.03%)
Sep 18, 2018	15.74	15.74	15.67	15.67	2,246	-0.18(-1.16%)
Sep 17, 2018	15.53	15.88	15.53	15.86	5,075	+0.16(+1.03%)
Sep 14, 2018	15.60	15.69	15.60	15.69	3,693	-0.07(-0.44%)
Sep 13, 2018	15.88	15.88	15.76	15.76	4,327	-0.05(-0.29%)
Sep 12, 2018	15.81	15.81	15.81	15.81	3,117	+0.07(+0.44%)
Sep 11, 2018	15.74	15.97	15.72	15.74	6,628	-0.12(-0.73%)
Sep 10, 2018	15.86	16.11	15.72	15.86	1,929	+0.14(+0.88%)
Sep 07, 2018	15.72	15.83	15.72	15.72	2,824	-0.07(-0.44%)
Sep 06, 2018	15.78	15.79	15.78	15.79	1,657	+0.07(+0.42%)
Sep 05, 2018	15.79	15.86	15.72	15.72	2,646	-0.14(-0.86%)
Sep 04, 2018	15.95	16.09	15.73	15.86	2,668	-0.23(-1.43%)
Aug 31, 2018		16.09	16.09	16.09	0	+0.21(+1.30%)
Aug 30, 2018	15.83	15.88	15.83	15.88	3,493	+0.05(+0.29%)
Aug 29, 2018	15.76	15.83	15.76	15.83	1,247	+0.12(+0.73%)
Aug 28, 2018	15.72	15.92	15.72	15.72	5,136	-0.16(-1.01%)
Aug 27, 2018	15.88	15.88	15.88	15.88	2,748	+0.00(+0.00%)
Aug 24, 2018	15.86	15.93	15.83	15.88	3,693	+0.05(+0.29%)
Aug 23, 2018	15.90	15.99	15.75	15.83	11,428	-0.02(-0.15%)
Aug 22, 2018	16.02	16.02	15.67	15.86	11,410	+0.18(+1.17%)
Aug 21, 2018	15.76	15.76	15.67	15.67	2,194	-0.23(-1.45%)
Aug 20, 2018	16.10	16.10	15.79	15.90	10,268	+0.07(+0.44%)
Aug 17, 2018	15.69	15.91	15.54	15.83	6,300	-0.05(-0.29%)
Aug 16, 2018	15.86	15.88	15.86	15.88	1,790	+0.07(+0.44%)
Aug 15, 2018	15.72	16.11	15.65	15.81	4,966	+0.09(+0.59%)
Aug 14, 2018	16.04	16.04	15.56	15.72	4,162	+0.18(+1.19%)
Aug 13, 2018	15.81	15.83	15.53	15.53	3,534	-0.30(-1.88%)
Aug 10, 2018	15.60	15.88	15.60	15.83	3,922	-0.11(-0.72%)
Aug 09, 2018	15.95	15.95	15.95	15.95	1,582	+0.07(+0.43%)
Aug 08, 2018	15.83	16.06	15.83	15.88	4,842	+0.05(+0.29%)
Aug 07, 2018	15.83	15.95	15.83	15.83	5,029	+0.18(+1.17%)
Aug 06, 2018	15.65	15.65	15.65	15.65	1,388	-0.34(-2.15%)
Aug 03, 2018	15.83	15.99	15.83	15.99	1,307	+0.32(+2.05%)
Aug 02, 2018	15.67	15.67	15.67	15.67	1,109	+0.25(+1.64%)

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.