Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	33.33	33.33	30.56	32.65	29,154	-0.67(-2.00%)
Oct 28, 2022	32.07	33.89	32.07	33.32	39,586	+1.22(+3.80%)
Oct 27, 2022	31.81	32.13	31.62	32.10	9,699	+0.34(+1.08%)
Oct 26, 2022	31.87	32.05	30.44	31.75	41,848	-0.73(-2.23%)
Oct 25, 2022	30.35	32.87	30.05	32.48	77,458	+2.10(+6.91%)
Oct 24, 2022	29.98	30.39	29.83	30.38	11,290	-0.01(-0.03%)
Oct 21, 2022	29.66	30.39	28.79	30.39	17,474	+1.14(+3.91%)
Oct 20, 2022	29.67	30.39	29.25	29.25	21,164	-0.39(-1.32%)
Oct 19, 2022	28.79	29.66	28.79	29.64	16,938	+0.48(+1.65%)
Oct 18, 2022	28.99	29.22	28.91	29.16	17,758	+0.14(+0.49%)
Oct 17, 2022	28.46	29.37	28.46	29.02	20,444	+0.64(+2.25%)
Oct 14, 2022	28.70	28.80	28.22	28.38	5,089	-0.06(-0.21%)
Oct 13, 2022	28.14	29.41	27.99	28.44	24,332	+0.21(+0.73%)
Oct 12, 2022	27.95	28.67	27.95	28.23	18,229	+0.46(+1.66%)
Oct 11, 2022	28.13	28.35	27.48	27.77	12,514	-0.15(-0.54%)
Oct 10, 2022	28.68	28.84	27.45	27.92	37,175	+0.22(+0.78%)
Oct 07, 2022	27.38	27.71	27.38	27.71	4,985	-0.43(-1.52%)
Oct 06, 2022	28.16	28.43	27.90	28.14	9,030	-0.05(-0.17%)
Oct 05, 2022	28.55	28.55	27.78	28.18	9,754	-0.64(-2.23%)
Oct 04, 2022	28.53	28.92	27.90	28.83	21,642	+0.47(+1.64%)
Oct 03, 2022	28.12	28.59	27.71	28.36	17,864	+0.28(+1.01%)
Sep 30, 2022	29.42	29.90	28.08	28.08	43,469	-1.58(-5.34%)
Sep 29, 2022	29.68	29.68	29.62	29.66	5,297	-0.17(-0.56%)
Sep 28, 2022	29.91	29.91	28.90	29.83	17,658	+0.11(+0.36%)
Sep 27, 2022	29.77	29.77	28.92	29.72	11,337	+0.01(+0.05%)
Sep 26, 2022	28.93	29.74	28.76	29.70	21,415	+0.36(+1.24%)
Sep 23, 2022	29.41	29.44	28.51	29.34	27,943	-0.24(-0.80%)
Sep 22, 2022	29.43	29.61	28.91	29.58	16,893	-0.17(-0.58%)
Sep 21, 2022	29.59	29.89	28.71	29.75	8,917	+0.16(+0.53%)
Sep 20, 2022	28.82	29.59	28.57	29.59	12,018	+0.60(+2.06%)
Sep 19, 2022	29.08	29.09	28.78	28.99	11,453	-0.50(-1.71%)
Sep 16, 2022	28.48	29.61	28.19	29.50	102,542	+0.99(+3.47%)
Sep 15, 2022	28.43	28.92	28.19	28.51	23,975	+0.15(+0.52%)
Sep 14, 2022	28.86	29.21	28.36	28.36	17,203	-0.15(-0.52%)
Sep 13, 2022	29.15	29.15	28.43	28.51	37,807	-0.91(-3.08%)
Sep 12, 2022	27.00	29.68	27.00	29.41	49,713	+2.50(+9.29%)
Sep 09, 2022	27.45	27.45	26.67	26.91	7,885	-0.47(-1.70%)
Sep 08, 2022	26.67	27.58	26.55	27.38	21,370	+0.44(+1.64%)
Sep 07, 2022	26.63	27.18	26.36	26.94	32,075	+0.59(+2.23%)
Sep 06, 2022	26.20	27.11	26.12	26.35	30,635	-0.03(-0.11%)
Sep 02, 2022	26.25	26.60	26.25	26.38	17,083	+0.15(+0.58%)
Sep 01, 2022	26.17	26.40	25.62	26.23	23,959	+0.15(+0.56%)
Aug 31, 2022	26.02	26.47	25.76	26.08	26,668	+0.18(+0.68%)
Aug 30, 2022	26.28	26.46	25.85	25.90	17,497	-0.19(-0.73%)
Aug 29, 2022	25.76	26.51	25.32	26.10	21,013	+0.58(+2.27%)
Aug 26, 2022	26.51	26.51	25.39	25.52	30,427	-0.88(-3.34%)
Aug 25, 2022	26.47	26.69	26.18	26.40	31,184	+0.02(+0.09%)
Aug 24, 2022	25.09	26.77	25.09	26.38	21,819	+1.17(+4.63%)
Aug 23, 2022	24.95	25.51	24.93	25.21	22,904	+0.17(+0.69%)
Aug 22, 2022	24.38	25.04	23.89	25.04	9,658	+0.28(+1.13%)
Aug 19, 2022	25.39	25.77	24.62	24.76	36,499	-0.97(-3.75%)
Aug 18, 2022	25.98	25.98	25.50	25.72	12,764	-0.16(-0.61%)
Aug 17, 2022	25.86	25.98	25.60	25.88	15,367	-0.06(-0.23%)
Aug 16, 2022	25.37	25.95	25.05	25.94	27,065	+0.76(+3.02%)
Aug 15, 2022	25.05	25.19	24.96	25.18	6,113	+0.40(+1.60%)
Aug 12, 2022	24.92	25.09	24.78	24.78	12,089	-0.10(-0.41%)
Aug 11, 2022	25.91	26.38	24.58	24.88	76,091	-0.73(-2.86%)
Aug 10, 2022	24.50	26.16	24.50	25.62	123,117	+1.13(+4.63%)
Aug 09, 2022	23.31	24.66	23.31	24.48	57,502	+0.72(+3.04%)
Aug 08, 2022	23.49	24.19	23.40	23.76	16,422	+0.07(+0.31%)
Aug 05, 2022	24.13	24.19	23.32	23.69	24,156	+0.62(+2.69%)
Aug 04, 2022	22.75	23.07	22.75	23.07	17,827	+0.35(+1.53%)
Aug 03, 2022	22.44	22.75	22.21	22.72	15,138	+0.51(+2.29%)
Aug 02, 2022	22.28	22.49	22.06	22.21	24,575	-0.08(-0.35%)

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.