Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	31.28	32.25	31.13	31.69	28,158	-0.16(-0.50%)
May 21, 2024	31.04	33.32	30.36	31.85	12,719	+0.35(+1.11%)
May 20, 2024	32.04	32.21	31.29	31.50	12,232	-0.72(-2.23%)
May 17, 2024	32.65	32.77	32.14	32.22	16,613	-0.18(-0.56%)
May 16, 2024	32.27	32.96	32.15	32.40	6,887	+0.04(+0.12%)
May 15, 2024	31.48	32.36	30.95	32.36	34,580	+1.13(+3.62%)
May 14, 2024	30.85	31.68	30.57	31.23	18,582	+0.94(+3.10%)
May 13, 2024	29.48	31.00	28.92	30.29	48,926	+0.85(+2.88%)
May 10, 2024	30.11	30.37	28.48	29.44	30,807	-0.34(-1.14%)
May 09, 2024	31.81	32.42	29.78	29.78	28,541	-1.42(-4.54%)
May 08, 2024	31.43	31.79	30.90	31.20	8,452	-0.38(-1.20%)
May 07, 2024	31.79	31.91	31.45	31.58	11,675	+0.45(+1.44%)
May 06, 2024	31.33	31.79	30.88	31.13	29,603	+0.15(+0.48%)
May 03, 2024	30.67	31.67	30.67	30.98	10,172	+0.14(+0.45%)
May 02, 2024	30.08	31.16	29.68	30.84	25,961	+0.67(+2.22%)
May 01, 2024	28.16	30.52	28.16	30.17	18,724	+0.83(+2.82%)
Apr 30, 2024	29.27	29.92	29.18	29.34	17,106	-0.11(-0.37%)
Apr 29, 2024	29.92	29.92	29.42	29.45	7,842	-0.46(-1.53%)
Apr 26, 2024	29.22	29.91	29.22	29.91	7,456	+1.10(+3.81%)
Apr 25, 2024	28.52	29.49	28.07	28.81	28,118	+0.24(+0.84%)
Apr 24, 2024	29.14	29.38	28.31	28.57	10,194	-0.61(-2.08%)
Apr 23, 2024	29.18	29.92	28.36	29.18	6,635	+0.15(+0.52%)
Apr 22, 2024	28.86	29.90	28.62	29.03	6,738	+0.51(+1.78%)
Apr 19, 2024	27.19	28.59	26.80	28.52	13,532	+1.20(+4.38%)
Apr 18, 2024	27.64	28.23	27.23	27.33	17,824	+0.14(+0.51%)
Apr 17, 2024	27.93	28.38	27.19	27.19	11,233	-0.43(-1.55%)
Apr 16, 2024	27.14	28.30	27.03	27.62	6,713	+0.44(+1.61%)
Apr 15, 2024	26.78	27.61	26.34	27.18	19,519	+0.68(+2.56%)
Apr 12, 2024	26.77	27.79	26.19	26.50	21,703	+0.00(+0.00%)
Apr 11, 2024	26.58	27.65	26.36	26.50	9,346	+0.18(+0.68%)
Apr 10, 2024	25.98	26.51	25.25	26.32	12,904	-0.41(-1.53%)
Apr 09, 2024	26.51	27.21	25.98	26.73	9,518	+0.25(+0.94%)
Apr 08, 2024	26.16	27.03	26.16	26.48	3,773	+0.36(+1.37%)
Apr 05, 2024	25.87	26.73	25.84	26.12	6,659	+0.19(+0.73%)
Apr 04, 2024	26.21	26.21	25.63	25.93	5,276	-0.23(-0.88%)
Apr 03, 2024	25.44	26.37	25.44	26.16	4,471	+0.11(+0.42%)
Apr 02, 2024	25.93	26.18	25.83	26.05	7,982	-0.63(-2.35%)
Apr 01, 2024	28.14	28.26	26.47	26.68	9,510	-2.03(-7.09%)
Mar 28, 2024	28.43	29.22	28.03	28.71	16,728	+0.18(+0.63%)
Mar 27, 2024	26.84	28.53	26.84	28.53	5,706	+2.17(+8.25%)
Mar 26, 2024	27.84	28.33	26.36	26.36	7,590	-0.63(-2.33%)
Mar 25, 2024	26.99	26.99	26.99	26.99	1,989	-0.62(-2.24%)
Mar 22, 2024	28.57	28.65	27.61	27.61	3,999	-1.31(-4.52%)
Mar 21, 2024	26.74	28.91	26.70	28.91	9,012	+2.48(+9.40%)
Mar 20, 2024	25.93	26.55	25.93	26.43	7,473	-0.01(-0.04%)
Mar 19, 2024	26.53	27.42	26.44	26.44	18,453	+0.45(+1.73%)
Mar 18, 2024	26.74	27.68	25.99	25.99	7,983	-0.71(-2.65%)
Mar 15, 2024	28.53	29.34	26.70	26.70	22,824	-2.89(-9.77%)
Mar 14, 2024	28.22	30.34	28.22	29.59	22,374	+1.11(+3.89%)
Mar 13, 2024	27.93	28.48	27.93	28.48	17,423	+0.65(+2.33%)
Mar 12, 2024	28.84	28.84	27.84	27.84	2,678	-0.21(-0.75%)
Mar 11, 2024	27.52	28.14	27.52	28.05	3,854	-0.43(-1.51%)
Mar 08, 2024	28.94	28.97	28.47	28.47	3,632	+0.30(+1.06%)
Mar 07, 2024	28.63	28.63	27.31	28.18	3,609	+0.47(+1.69%)
Mar 06, 2024	26.93	27.71	26.93	27.71	3,275	-0.22(-0.79%)
Mar 05, 2024	27.93	28.36	27.13	27.93	8,843	+0.75(+2.75%)
Mar 04, 2024	28.19	28.19	27.18	27.18	3,249	-0.25(-0.91%)
Mar 01, 2024	27.43	27.63	27.43	27.43	11,679	-1.06(-3.71%)
Feb 29, 2024	28.42	28.72	28.21	28.48	8,862	+0.29(+1.03%)
Feb 28, 2024	28.80	28.92	28.20	28.20	5,814	-0.90(-3.09%)
Feb 27, 2024	28.44	29.40	28.41	29.09	8,561	+0.65(+2.28%)
Feb 26, 2024	27.35	29.64	27.35	28.44	23,345	+1.71(+6.38%)
Feb 23, 2024	26.85	27.33	26.74	26.74	4,331	+0.00(+0.00%)
Feb 22, 2024	28.32	28.32	26.74	26.74	6,938	-1.90(-6.65%)
Feb 21, 2024	29.35	29.62	27.95	28.64	5,643	-1.48(-4.90%)
Feb 20, 2024	32.17	32.17	28.97	30.12	33,071	-2.69(-8.21%)
Feb 16, 2024	33.26	33.91	31.75	32.81	11,592	-0.58(-1.73%)
Feb 15, 2024	30.43	33.91	30.43	33.39	15,108	+2.59(+8.42%)
Feb 14, 2024	29.36	30.92	28.81	30.80	10,335	+2.41(+8.50%)
Feb 13, 2024	30.60	31.08	28.39	28.39	27,705	-2.78(-8.93%)
Feb 12, 2024	29.02	31.28	29.02	31.17	27,791	+3.43(+12.37%)
Feb 09, 2024	26.50	28.29	26.50	27.74	8,435	+1.85(+7.15%)
Feb 08, 2024	25.86	25.89	25.86	25.89	6,111	+0.01(+0.04%)
Feb 07, 2024	25.90	26.11	25.88	25.88	4,248	+0.64(+2.52%)
Feb 06, 2024	24.36	25.96	24.36	25.24	13,767	+1.27(+5.31%)
Feb 05, 2024	24.88	26.06	23.97	23.97	8,716	-1.15(-4.59%)
Feb 02, 2024	25.09	25.12	25.09	25.12	3,692	-0.62(-2.40%)
Feb 01, 2024	25.54	25.99	25.13	25.74	9,016	+0.88(+3.52%)
Jan 31, 2024	26.55	27.00	24.86	24.86	10,241	-1.85(-6.92%)
Jan 30, 2024	27.90	27.90	26.71	26.71	6,763	-1.33(-4.75%)
Jan 29, 2024	29.47	29.73	27.65	28.05	22,193	-0.84(-2.89%)
Jan 26, 2024	28.52	29.60	28.44	28.88	4,073	+1.01(+3.64%)
Jan 25, 2024	28.92	28.92	27.08	27.87	5,820	-0.55(-1.93%)
Jan 24, 2024	29.58	29.58	27.94	28.41	6,196	-0.30(-1.04%)
Jan 23, 2024	29.92	29.92	27.88	28.71	6,642	-0.82(-2.76%)
Jan 22, 2024	28.42	29.86	28.42	29.53	5,143	+1.37(+4.87%)
Jan 19, 2024	27.21	28.16	27.20	28.16	6,799	+1.64(+6.19%)
Jan 18, 2024	26.88	26.88	26.52	26.52	3,226	+0.01(+0.04%)
Jan 17, 2024	27.46	27.46	26.22	26.51	3,919	+0.00(+0.00%)
Jan 16, 2024	26.85	27.45	26.51	26.51	6,788	-0.54(-1.99%)
Jan 12, 2024	26.85	27.48	26.48	27.04	5,506	+0.28(+1.04%)
Jan 11, 2024	26.21	26.76	26.07	26.76	8,725	+0.22(+0.82%)
Jan 10, 2024	26.23	26.55	26.23	26.55	4,952	+0.39(+1.48%)
Jan 09, 2024	26.94	26.94	26.16	26.16	6,625	-1.21(-4.43%)
Jan 08, 2024	26.81	27.37	26.04	27.37	7,365	+0.14(+0.51%)
Jan 05, 2024	27.17	27.68	26.86	27.23	13,015	+0.56(+2.09%)
Jan 04, 2024	26.96	27.23	26.67	26.67	11,343	-0.11(-0.41%)
Jan 03, 2024	26.58	28.17	25.90	26.78	16,398	+0.20(+0.75%)
Jan 02, 2024	27.45	28.02	26.20	26.58	12,545	-1.46(-5.21%)
Dec 29, 2023	29.63	29.69	27.80	28.05	12,096	-2.42(-7.93%)
Dec 28, 2023	31.02	31.55	30.07	30.46	19,221	-0.03(-0.10%)
Dec 27, 2023	30.77	30.98	29.92	30.49	9,695	-0.38(-1.22%)
Dec 26, 2023	30.25	31.30	29.95	30.87	30,703	+0.38(+1.24%)
Dec 22, 2023	29.63	30.83	29.44	30.49	18,624	+0.31(+1.02%)
Dec 21, 2023	30.15	30.33	29.71	30.19	11,780	+1.32(+4.58%)
Dec 20, 2023	27.85	30.18	27.35	28.86	49,170	+1.16(+4.20%)
Dec 19, 2023	25.91	27.84	25.76	27.70	20,630	+1.79(+6.91%)
Dec 18, 2023	25.56	26.06	25.56	25.91	14,488	+0.32(+1.24%)
Dec 15, 2023	24.86	25.84	24.80	25.59	78,570	+0.78(+3.13%)
Dec 14, 2023	24.65	25.26	24.49	24.81	18,494	+0.76(+3.14%)
Dec 13, 2023	24.37	25.56	23.50	24.06	59,040	-0.31(-1.27%)
Dec 12, 2023	24.64	25.25	24.08	24.37	17,690	-0.15(-0.61%)
Dec 11, 2023	24.02	25.06	23.50	24.52	21,012	-0.36(-1.44%)
Dec 08, 2023	24.76	25.06	24.55	24.87	15,229	+0.02(+0.08%)
Dec 07, 2023	24.58	24.99	24.37	24.85	11,392	+0.01(+0.04%)
Dec 06, 2023	24.89	25.19	24.47	24.84	11,879	+0.38(+1.54%)
Dec 05, 2023	25.86	25.86	24.47	24.47	13,661	-1.29(-5.02%)
Dec 04, 2023	25.31	25.76	24.96	25.76	26,267	+0.50(+1.97%)

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.