Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	13.04	13.04	12.98	12.98	4,109	-0.04(-0.29%)
Oct 30, 2019	12.92	13.06	12.82	13.01	2,771	+0.19(+1.49%)
Oct 29, 2019	12.50	13.01	12.50	12.82	4,769	+0.51(+4.13%)
Oct 28, 2019	12.59	12.92	12.32	12.32	9,976	-0.05(-0.38%)
Oct 25, 2019	12.59	12.59	12.22	12.36	8,146	-0.06(-0.49%)
Oct 24, 2019	12.92	12.92	12.42	12.42	7,599	-0.50(-3.86%)
Oct 23, 2019	12.94	12.94	12.92	12.92	2,079	-0.05(-0.36%)
Oct 22, 2019	12.97	12.97	12.97	12.97	1,151	-0.09(-0.71%)
Oct 21, 2019	12.87	13.06	12.87	13.06	7,597	+0.18(+1.41%)
Oct 18, 2019	12.90	13.01	12.88	12.88	4,287	-0.11(-0.83%)
Oct 17, 2019	12.99	12.99	12.99	12.99	2,343	-0.02(-0.14%)
Oct 16, 2019	13.04	13.06	13.01	13.01	1,627	-0.03(-0.25%)
Oct 15, 2019	13.06	13.06	13.04	13.04	3,867	-0.02(-0.14%)
Oct 14, 2019	12.85	13.06	12.85	13.06	1,644	+0.16(+1.23%)
Oct 11, 2019	13.05	13.05	12.90	12.90	3,001	+0.04(+0.29%)
Oct 10, 2019	12.86	12.86	12.86	12.86	1,406	-0.04(-0.33%)
Oct 09, 2019	12.97	13.04	12.90	12.90	3,211	+0.04(+0.29%)
Oct 08, 2019	12.99	12.99	12.87	12.87	1,790	-0.01(-0.07%)
Oct 07, 2019	12.87	12.94	12.87	12.87	1,489	-0.12(-0.90%)
Oct 04, 2019	12.76	12.99	12.76	12.99	2,358	+0.12(+0.94%)
Oct 03, 2019	12.85	12.87	12.76	12.87	1,901	+0.14(+1.10%)
Oct 02, 2019	12.77	13.04	12.73	12.73	8,384	-0.05(-0.37%)
Oct 01, 2019	12.78	12.78	12.78	12.78	1,959	-0.00(-0.04%)
Sep 30, 2019	12.83	12.83	12.78	12.78	4,681	-0.05(-0.40%)
Sep 27, 2019	12.84	12.90	12.83	12.83	7,931	-0.00(-0.04%)
Sep 26, 2019	12.84	12.84	12.84	12.84	2,493	-0.04(-0.33%)
Sep 25, 2019	12.79	13.03	12.79	12.88	3,650	+0.09(+0.69%)
Sep 24, 2019	12.83	12.83	12.79	12.79	1,852	-0.19(-1.44%)
Sep 23, 2019	12.93	13.06	12.93	12.98	7,927	-0.08(-0.64%)
Sep 20, 2019	12.94	13.06	12.78	13.06	25,295	+0.11(+0.83%)
Sep 19, 2019	13.01	13.06	12.95	12.95	3,260	+0.07(+0.54%)
Sep 18, 2019	12.91	12.91	12.78	12.88	16,680	-0.02(-0.18%)
Sep 17, 2019	12.94	12.94	12.91	12.91	6,643	-0.04(-0.32%)
Sep 16, 2019	12.86	12.99	12.86	12.95	13,089	+0.10(+0.76%)
Sep 13, 2019	12.91	13.06	12.82	12.85	6,431	-0.08(-0.61%)
Sep 12, 2019	12.97	13.06	12.79	12.93	20,221	+0.05(+0.38%)
Sep 11, 2019	12.69	12.96	12.38	12.88	14,313	+0.13(+1.01%)
Sep 10, 2019	12.86	13.01	12.64	12.75	6,962	-0.07(-0.58%)
Sep 09, 2019	12.32	12.83	12.32	12.83	13,261	+0.42(+3.38%)
Sep 06, 2019	12.55	12.64	12.41	12.41	3,644	-0.23(-1.85%)
Sep 05, 2019	12.63	12.72	12.24	12.64	18,275	-0.03(-0.26%)
Sep 04, 2019	12.37	12.67	12.26	12.67	1,877	+0.24(+1.95%)
Sep 03, 2019	12.25	12.43	12.25	12.43	3,592	-0.12(-0.93%)
Aug 30, 2019	12.48	12.64	12.28	12.55	8,146	+0.23(+1.86%)
Aug 29, 2019	12.37	12.57	12.32	12.32	3,590	-0.04(-0.30%)
Aug 28, 2019	12.34	12.36	12.34	12.36	3,161	+0.00(+0.00%)
Aug 27, 2019	12.37	12.37	12.15	12.36	15,233	+0.00(+0.00%)
Aug 26, 2019	12.50	12.62	12.36	12.36	19,531	-0.14(-1.16%)
Aug 23, 2019	12.51	12.71	12.41	12.50	7,074	-0.04(-0.33%)
Aug 22, 2019	12.58	12.59	12.46	12.54	10,450	+0.12(+0.98%)
Aug 21, 2019	12.95	12.95	12.39	12.42	8,924	-0.07(-0.56%)
Aug 20, 2019	12.54	12.54	12.41	12.49	3,856	-0.05(-0.37%)
Aug 19, 2019	12.58	12.68	12.37	12.54	8,019	-0.14(-1.10%)
Aug 16, 2019	12.43	12.78	12.43	12.68	6,859	+0.31(+2.53%)
Aug 15, 2019	12.46	12.57	12.37	12.37	3,410	+0.00(+0.04%)
Aug 14, 2019	12.66	12.78	12.34	12.36	13,340	-0.37(-2.89%)
Aug 13, 2019	12.47	12.73	12.31	12.73	12,780	+0.41(+3.36%)
Aug 12, 2019	12.42	12.99	12.32	12.32	12,765	-0.11(-0.90%)
Aug 09, 2019	12.43	12.77	12.43	12.43	15,066	+0.00(+0.00%)
Aug 08, 2019	12.46	12.52	12.43	12.43	10,527	+0.02(+0.19%)
Aug 07, 2019	12.45	12.45	12.37	12.40	6,833	-0.12(-0.93%)
Aug 06, 2019	12.51	12.52	12.49	12.52	3,555	+0.21(+1.70%)
Aug 05, 2019	12.60	12.60	12.31	12.31	4,487	-0.33(-2.57%)
Aug 02, 2019	12.89	12.89	12.64	12.64	4,304	-0.26(-1.98%)

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.