Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	22.95	23.74	22.67	23.49	9,494	-0.03(-0.13%)
Oct 30, 2023	22.90	23.52	22.80	23.52	4,302	+1.29(+5.80%)
Oct 27, 2023	23.00	23.44	22.14	22.23	17,824	-1.11(-4.76%)
Oct 26, 2023	23.09	23.35	22.51	23.34	6,333	+0.89(+3.97%)
Oct 25, 2023	22.71	23.61	22.45	22.45	12,552	-0.33(-1.44%)
Oct 24, 2023	23.03	23.03	22.34	22.78	8,502	-0.05(-0.22%)
Oct 23, 2023	22.95	23.37	22.57	22.83	4,516	-0.03(-0.13%)
Oct 20, 2023	22.75	23.60	22.30	22.86	16,311	+0.50(+2.22%)
Oct 19, 2023	23.00	23.06	22.36	22.36	13,115	-0.68(-2.97%)
Oct 18, 2023	23.73	23.98	22.90	23.05	9,589	-1.25(-5.14%)
Oct 17, 2023	24.58	24.58	24.20	24.30	14,017	-0.22(-0.89%)
Oct 16, 2023	23.79	24.78	23.76	24.51	11,204	+0.57(+2.40%)
Oct 13, 2023	23.94	23.94	23.94	23.94	3,426	+0.26(+1.09%)
Oct 12, 2023	23.92	23.92	22.94	23.68	3,791	+0.25(+1.06%)
Oct 11, 2023	24.08	24.68	23.43	23.43	7,418	-0.49(-2.03%)
Oct 10, 2023	23.82	24.02	23.80	23.92	8,302	+0.27(+1.13%)
Oct 09, 2023	23.79	23.79	23.65	23.65	4,525	-0.13(-0.54%)
Oct 06, 2023	23.69	23.89	23.45	23.78	4,913	+0.04(+0.17%)
Oct 05, 2023	24.36	24.40	23.74	23.74	11,379	-0.69(-2.84%)
Oct 04, 2023	23.49	24.54	23.49	24.43	8,956	+0.84(+3.57%)
Oct 03, 2023	23.22	23.78	22.89	23.59	7,826	+0.27(+1.15%)
Oct 02, 2023	23.30	23.52	23.14	23.32	6,150	-0.52(-2.16%)
Sep 29, 2023	23.54	24.43	23.33	23.84	11,372	+0.27(+1.14%)
Sep 28, 2023	24.09	24.33	23.26	23.57	12,024	-1.23(-4.96%)
Sep 27, 2023	24.59	25.04	24.36	24.80	12,856	+0.28(+1.13%)
Sep 26, 2023	24.43	24.78	24.04	24.52	10,830	+0.07(+0.28%)
Sep 25, 2023	24.72	24.78	23.94	24.45	26,047	-0.32(-1.28%)
Sep 22, 2023	23.40	24.78	23.14	24.77	17,040	+1.65(+7.12%)
Sep 21, 2023	23.28	23.84	23.13	23.13	7,994	-0.15(-0.64%)
Sep 20, 2023	24.14	24.14	23.26	23.28	15,436	-0.86(-3.57%)
Sep 19, 2023	22.96	24.46	22.96	24.14	10,003	+0.57(+2.40%)
Sep 18, 2023	26.47	26.47	23.25	23.57	24,216	-2.87(-10.87%)
Sep 15, 2023	28.65	28.65	25.89	26.45	41,152	-2.24(-7.81%)
Sep 14, 2023	29.09	29.09	28.69	28.69	3,947	+0.20(+0.70%)
Sep 13, 2023	28.64	28.72	28.49	28.49	5,786	-1.13(-3.82%)
Sep 12, 2023	29.34	29.62	28.58	29.62	4,636	+0.58(+2.01%)
Sep 11, 2023	28.99	29.56	28.14	29.03	5,812	-0.21(-0.71%)
Sep 08, 2023	28.63	29.37	28.19	29.24	17,964	+0.90(+3.18%)
Sep 07, 2023	28.35	28.45	28.34	28.34	14,358	+0.29(+1.02%)
Sep 06, 2023	28.45	28.45	28.05	28.05	4,165	-0.94(-3.25%)
Sep 05, 2023	28.28	29.17	28.28	28.99	8,156	+0.51(+1.77%)
Sep 01, 2023	28.86	29.61	28.29	28.49	14,488	-0.07(-0.24%)
Aug 31, 2023	30.33	30.73	28.28	28.56	113,278	-1.77(-5.85%)
Aug 30, 2023	30.53	30.53	30.19	30.33	11,133	+0.42(+1.39%)
Aug 29, 2023	30.26	30.33	29.83	29.92	8,321	+0.04(+0.13%)
Aug 28, 2023	29.76	30.44	29.76	29.88	12,529	-0.60(-1.98%)
Aug 25, 2023	30.43	30.70	30.05	30.48	6,347	-0.15(-0.49%)
Aug 24, 2023	29.79	30.73	29.79	30.63	8,274	-0.35(-1.12%)
Aug 23, 2023	30.05	31.04	30.05	30.98	14,548	+0.94(+3.14%)
Aug 22, 2023	30.73	31.42	30.04	30.04	9,263	-1.32(-4.20%)
Aug 21, 2023	31.23	31.82	31.23	31.35	12,732	-0.66(-2.07%)
Aug 18, 2023	33.01	33.02	31.77	32.02	17,419	-1.42(-4.24%)
Aug 17, 2023	34.63	34.63	33.39	33.44	8,536	-0.77(-2.26%)
Aug 16, 2023	34.51	35.34	34.21	34.21	12,976	-0.68(-1.96%)
Aug 15, 2023	32.22	35.24	32.22	34.89	20,223	-0.50(-1.40%)
Aug 14, 2023	35.69	36.46	35.19	35.39	31,033	-0.19(-0.53%)
Aug 11, 2023	33.77	35.64	33.77	35.58	33,194	+2.08(+6.21%)
Aug 10, 2023	34.12	34.12	33.34	33.50	8,225	-0.47(-1.40%)
Aug 09, 2023	33.97	33.97	33.97	33.97	4,044	-0.34(-0.98%)
Aug 08, 2023	33.38	34.31	33.38	34.31	4,677	+0.48(+1.43%)
Aug 07, 2023	34.44	34.55	33.54	33.82	8,935	-0.01(-0.03%)
Aug 04, 2023	33.61	34.61	33.61	33.83	9,065	+0.17(+0.50%)
Aug 03, 2023	32.65	33.66	32.59	33.66	5,015	+0.38(+1.13%)
Aug 02, 2023	32.92	33.56	32.92	33.29	2,947	-0.05(-0.15%)

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.