Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	1.950	1.950	1.886	1.950	10,153	-0.01(-0.54%)
Nov 29, 2007	2.127	2.127	1.861	1.961	26,704	-0.22(-10.01%)
Nov 28, 2007	2.168	2.180	2.168	2.179	5,562	+0.01(+0.66%)
Nov 27, 2007	2.166	2.166	2.164	2.164	3,875	+0.04(+1.75%)
Nov 26, 2007	2.127	2.127	2.127	2.127	18,051	+0.07(+3.54%)
Nov 23, 2007	2.055	2.055	2.055	2.055	0	+0.00(+0.00%)
Nov 21, 2007	2.055	2.055	2.055	2.055	0	+0.00(+0.00%)
Nov 20, 2007	2.102	2.102	2.055	2.055	2,256	-0.05(-2.28%)
Nov 19, 2007	2.102	2.102	2.102	2.102	0	+0.00(+0.00%)
Nov 16, 2007	2.102	2.102	2.102	2.102	0	+0.00(+0.00%)
Nov 15, 2007	2.133	2.133	2.102	2.102	5,641	-0.02(-1.17%)
Nov 14, 2007	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Nov 13, 2007	2.127	2.127	2.127	2.127	3,689	-0.02(-0.83%)
Nov 12, 2007	2.145	2.145	2.145	2.145	0	+0.00(+0.00%)
Nov 09, 2007	2.127	2.145	2.127	2.145	12,410	+0.00(+0.00%)
Nov 08, 2007	2.145	2.145	2.145	2.145	5,641	+0.02(+0.83%)
Nov 07, 2007	2.172	2.173	2.127	2.127	13,211	+0.00(+0.00%)
Nov 06, 2007	2.127	2.127	2.127	2.127	2,820	+0.08(+3.81%)
Nov 05, 2007	2.127	2.127	2.042	2.049	63,179	-0.03(-1.62%)
Nov 02, 2007	2.133	2.133	2.083	2.083	3,384	-0.05(-2.17%)
Nov 01, 2007	2.211	2.211	2.124	2.129	10,413	-0.30(-12.53%)
Oct 31, 2007	2.482	2.482	2.434	2.434	1,128	-0.09(-3.65%)
Oct 30, 2007	2.384	2.526	2.384	2.526	10,847	+0.40(+18.75%)
Oct 29, 2007	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Oct 26, 2007	2.172	2.172	2.127	2.127	6,769	-0.03(-1.23%)
Oct 25, 2007	2.221	2.221	2.083	2.154	58,695	-0.04(-1.94%)
Oct 24, 2007	2.196	2.196	2.196	2.196	0	+0.00(+0.00%)
Oct 23, 2007	2.083	2.216	2.083	2.196	5,641	+0.16(+7.74%)
Oct 22, 2007	2.143	2.143	2.039	2.039	15,794	-0.09(-4.17%)
Oct 19, 2007	2.127	2.127	2.127	2.127	564	+0.06(+3.00%)
Oct 18, 2007	2.065	2.065	2.065	2.065	0	+0.00(+0.00%)
Oct 17, 2007	2.170	2.170	2.023	2.065	12,991	-0.26(-11.27%)
Oct 16, 2007	2.328	2.328	2.328	2.328	0	+0.00(+0.00%)
Oct 15, 2007	2.328	2.328	2.328	2.328	0	+0.00(+0.00%)
Oct 12, 2007	2.328	2.328	2.328	2.328	665	-0.02(-1.06%)
Oct 11, 2007	2.216	2.352	2.164	2.352	2,820	+0.14(+6.46%)
Oct 10, 2007	2.210	2.210	2.210	2.210	0	+0.00(+0.00%)
Oct 09, 2007	2.210	2.210	2.210	2.210	0	+0.00(+0.00%)
Oct 08, 2007	2.170	2.227	2.170	2.210	20,623	+0.03(+1.35%)
Oct 05, 2007	2.184	2.184	2.180	2.180	1,692	-0.00(-0.18%)
Oct 04, 2007	2.214	2.218	2.184	2.184	11,846	-0.02(-1.04%)
Oct 03, 2007	2.209	2.219	2.207	2.207	15,715	+0.02(+1.14%)
Oct 02, 2007	2.182	2.182	2.182	2.182	0	+0.00(+0.00%)
Oct 01, 2007	2.182	2.182	2.180	2.182	2,087	+0.00(+0.08%)
Sep 28, 2007	2.180	2.182	2.177	2.180	4,016	-0.05(-2.30%)
Sep 27, 2007	2.188	2.232	2.177	2.232	6,639	-0.09(-3.82%)
Sep 26, 2007	2.320	2.320	2.320	2.320	0	+0.00(+0.00%)
Sep 25, 2007	2.177	2.323	2.177	2.320	4,964	-0.10(-4.03%)
Sep 24, 2007	2.418	2.418	2.418	2.418	1,139	+0.05(+2.10%)
Sep 21, 2007	2.368	2.368	2.368	2.368	0	+0.00(+0.00%)
Sep 20, 2007	2.368	2.368	2.368	2.368	0	+0.00(+0.00%)
Sep 19, 2007	2.391	2.391	2.368	2.368	4,512	-0.07(-2.77%)
Sep 18, 2007	2.436	2.436	2.436	2.436	0	+0.00(+0.00%)
Sep 17, 2007	2.352	2.436	2.352	2.436	1,128	+0.09(+3.78%)
Sep 14, 2007	2.347	2.347	2.347	2.347	868	+0.02(+0.99%)
Sep 13, 2007	2.324	2.324	2.324	2.324	1,128	-0.00(-0.00%)
Sep 12, 2007	2.526	2.526	2.322	2.324	9,025	-0.03(-1.21%)
Sep 11, 2007	2.352	2.352	2.352	2.352	0	+0.00(+0.00%)
Sep 10, 2007	2.526	2.526	2.352	2.352	3,723	+0.04(+1.55%)
Sep 07, 2007	2.317	2.317	2.317	2.317	1,692	-0.21(-8.23%)
Sep 06, 2007	2.524	2.524	2.524	2.524	564	+0.00(+0.10%)
Sep 05, 2007	2.356	2.572	2.354	2.522	62,119	+0.20(+8.60%)

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.