Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	16.48	16.53	16.22	16.48	4,378	+0.36(+2.22%)
Oct 28, 2021	16.14	16.34	16.12	16.12	5,759	-0.23(-1.42%)
Oct 27, 2021	16.48	16.56	16.36	16.36	5,474	-0.26(-1.57%)
Oct 26, 2021	16.34	16.62		16.62	5,061	+0.46(+2.82%)
Oct 25, 2021	16.34	16.46	16.16	16.16	3,645	-0.06(-0.36%)
Oct 22, 2021	16.36	16.46	16.10	16.22	6,317	-0.12(-0.74%)
Oct 21, 2021	16.34	16.35	16.34	16.34	3,525	+0.15(+0.90%)
Oct 20, 2021	16.61	16.61	16.20	16.20	3,744	-0.20(-1.24%)
Oct 19, 2021	16.40	16.40	16.40	16.40	1,895	+0.13(+0.81%)
Oct 18, 2021	16.37	16.37	16.27	16.27	2,294	+0.01(+0.06%)
Oct 15, 2021	16.35	16.35	16.26	16.26	6,623	-0.45(-2.71%)
Oct 14, 2021	16.62	16.71	16.62	16.71	2,806	+0.29(+1.79%)
Oct 13, 2021	16.78	16.78	16.42	16.42	3,333	-0.33(-1.99%)
Oct 12, 2021	16.74	16.75	16.74	16.75	1,156	-0.14(-0.83%)
Oct 11, 2021	16.89	16.89	16.89	16.89	1,268	+0.55(+3.38%)
Oct 08, 2021	16.46	16.72	16.10	16.34	12,533	-0.13(-0.79%)
Oct 07, 2021	16.97	17.10	16.47	16.47	11,901	-0.81(-4.71%)
Oct 06, 2021	17.38	17.38	17.29	17.29	2,321	+0.39(+2.28%)
Oct 05, 2021	16.81	16.90	16.74	16.90	2,044	-0.03(-0.21%)
Oct 04, 2021	17.34	17.36	16.46	16.94	8,250	-0.49(-2.82%)
Oct 01, 2021	17.55	17.86	16.77	17.43	15,348	-0.11(-0.61%)
Sep 30, 2021	17.53	17.53	17.53	17.53	2,203	-0.09(-0.52%)
Sep 29, 2021	17.54	17.79	17.27	17.63	10,625	-0.07(-0.41%)
Sep 28, 2021	17.70	17.70	17.70	17.70	1,123	-0.20(-1.14%)
Sep 27, 2021	17.69	17.90	17.09	17.90	5,018	+0.15(+0.83%)
Sep 24, 2021	17.67	18.22	17.26	17.75	8,998	+0.08(+0.45%)
Sep 23, 2021	17.64	18.52	17.57	17.67	29,367	-0.10(-0.55%)
Sep 22, 2021	17.24	17.99	17.23	17.77	14,925	+1.02(+6.07%)
Sep 21, 2021	16.97	17.63	16.75	16.75	12,703	+0.08(+0.49%)
Sep 20, 2021	16.67	16.67	16.67	16.67	3,638	-0.51(-2.99%)
Sep 17, 2021	16.45	17.18	16.23	17.18	10,875	+0.58(+3.50%)
Sep 16, 2021	16.17	16.85	15.86	16.60	19,268	+0.31(+1.90%)
Sep 15, 2021	16.76	16.76	15.74	16.29	24,437	+0.46(+2.91%)
Sep 14, 2021	15.79	15.88	15.63	15.83	9,559	-0.02(-0.15%)
Sep 13, 2021	15.53	16.06	15.53	15.86	11,441	+0.27(+1.74%)
Sep 10, 2021	15.39	15.59	15.39	15.59	3,358	+0.04(+0.28%)
Sep 09, 2021	15.44	15.54	15.43	15.54	4,698	+0.05(+0.31%)
Sep 08, 2021	15.28	15.49	15.28	15.49	4,246	+0.07(+0.47%)
Sep 07, 2021	15.33	15.42	15.33	15.42	1,540	-0.07(-0.47%)
Sep 03, 2021	15.34	15.49	15.34	15.49	2,800	+0.00(+0.00%)
Sep 02, 2021	15.27	15.49	15.18	15.49	9,842	+0.22(+1.43%)
Sep 01, 2021	15.42	15.49	15.28	15.28	90,922	+0.07(+0.48%)
Aug 31, 2021	15.08	15.49	15.02	15.20	21,271	+0.27(+1.82%)
Aug 30, 2021	14.91	15.22	14.86	14.93	15,538	+0.07(+0.49%)
Aug 27, 2021	14.81	15.22	14.78	14.86	13,434	+0.25(+1.69%)
Aug 26, 2021	14.50	14.70	14.48	14.61	14,000	+0.04(+0.27%)
Aug 25, 2021	14.53	14.68	14.48	14.57	7,174	+0.05(+0.33%)
Aug 24, 2021	14.51	14.82	14.14	14.53	27,014	+0.15(+1.01%)
Aug 23, 2021	14.47	14.78	14.19	14.38	20,538	-0.15(-1.00%)
Aug 20, 2021	14.30	14.53	14.30	14.53	4,599	+0.24(+1.69%)
Aug 19, 2021	14.26	14.28	14.26	14.28	3,490	-0.23(-1.60%)
Aug 18, 2021	14.30	14.55	14.24	14.52	5,020	+0.40(+2.85%)
Aug 17, 2021	14.55	14.55	14.11	14.11	27,299	-0.60(-4.05%)
Aug 16, 2021	14.73	15.18	14.65	14.71	3,422	-0.20(-1.33%)
Aug 13, 2021	14.69	15.49	14.65	14.91	5,028	+0.34(+2.33%)
Aug 12, 2021	14.47	14.57	14.39	14.57	5,940	+0.03(+0.23%)
Aug 11, 2021	14.64	14.65	14.46	14.54	7,593	-0.14(-0.95%)
Aug 10, 2021	15.02	15.02	14.57	14.68	7,448	-0.06(-0.39%)
Aug 09, 2021	14.80	14.95	14.71	14.73	6,589	-0.12(-0.78%)
Aug 06, 2021	14.82	14.90	14.82	14.85	4,278	+0.12(+0.82%)
Aug 05, 2021	14.92	15.01	14.66	14.73	10,513	-0.14(-0.97%)
Aug 04, 2021	15.10	15.10	14.75	14.87	3,511	-0.45(-2.93%)
Aug 03, 2021	15.32	15.32	15.32	15.32	1,671	+0.37(+2.45%)

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.