Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greene County Bncp (NQ: GCBC )

32.00 +0.79 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.138 4.429 4.138 4.427 13,195 +0.38(+9.33%)
Nov 26, 2012 4.148 4.049 4.049 4.049 22,776 -0.10(-2.35%)
Nov 20, 2012 4.342 4.147 4.147 4.147 8,912 -0.20(-4.50%)
Nov 19, 2012 4.342 4.342 4.342 4.342 2,530 +0.00(+0.00%)
Nov 16, 2012 4.342 4.342 4.342 4.342 1,138 +0.40(+10.26%)
Nov 14, 2012 4.338 3.938 3.938 3.938 2,970 -0.32(-7.47%)
Nov 12, 2012 4.256 4.256 4.256 4.256 9,984 -0.03(-0.70%)
Nov 09, 2012 4.286 4.286 4.286 4.286 998 +0.04(+0.99%)
Nov 08, 2012 4.292 4.292 4.155 4.244 5,990 +0.21(+5.11%)
Nov 07, 2012 4.038 4.038 4.038 4.038 499 -0.10(-2.33%)
Nov 06, 2012 4.134 4.134 4.134 4.134 539 -0.09(-2.23%)
Nov 05, 2012 4.048 4.228 4.048 4.228 4,493 +0.22(+5.46%)
Nov 02, 2012 4.206 4.206 4.010 4.010 1,996 -0.21(-4.96%)
Oct 31, 2012 4.294 4.219 4.219 4.219 3,993 -0.08(-1.76%)
Oct 26, 2012 4.196 4.294 4.294 4.294 5,990 +0.12(+2.83%)
Oct 24, 2012 4.176 4.176 4.176 4.176 998 +0.01(+0.29%)
Oct 19, 2012 4.106 4.164 4.164 4.164 27,957 +0.06(+1.41%)
Oct 18, 2012 4.106 4.106 4.106 4.106 499 -0.04(-0.97%)
Oct 17, 2012 4.146 4.146 4.146 4.146 678 -0.03(-0.74%)
Oct 16, 2012 3.956 4.177 3.956 4.177 2,301 +0.24(+5.99%)
Oct 15, 2012 3.941 3.941 3.941 3.941 2,506 +0.02(+0.44%)
Oct 12, 2012 3.982 3.982 3.924 3.924 9,660 +0.07(+1.71%)
Oct 11, 2012 3.940 4.006 3.820 3.858 7,488 -0.03(-0.67%)
Oct 10, 2012 3.992 4.012 3.817 3.884 33,824 -0.50(-11.46%)
Oct 09, 2012 4.387 4.387 4.387 4.387 499 +0.09(+2.19%)
Oct 06, 2012 4.292 4.292 4.292 0 +0.00(+0.00%)
Oct 05, 2012 4.266 4.292 4.266 4.292 7,473 +0.18(+4.28%)
Oct 04, 2012 4.116 4.116 4.116 4.116 998 +0.02(+0.39%)
Oct 03, 2012 4.120 4.120 4.100 4.100 3,025 -0.01(-0.15%)
Oct 02, 2012 4.106 4.106 4.106 4.106 9,705 -0.00(-0.00%)
Oct 01, 2012 4.503 4.527 4.106 4.106 17,838 -0.29(-6.61%)
Sep 28, 2012 4.397 4.397 4.397 4.397 594 -0.08(-1.79%)
Sep 27, 2012 4.477 4.477 4.477 4.477 2,156 -0.06(-1.28%)
Sep 24, 2012 4.535 4.535 4.535 4.535 3,993 -0.06(-1.31%)
Sep 21, 2012 4.595 4.595 4.595 4.595 499 +0.39(+9.19%)
Sep 20, 2012 4.208 4.208 4.208 4.208 499 +0.00(+0.00%)
Sep 19, 2012 4.208 4.208 4.208 4.208 998 -0.02(-0.52%)
Sep 18, 2012 4.206 4.230 4.206 4.230 13,859 +0.04(+1.05%)
Sep 17, 2012 4.186 4.186 4.186 4.186 1,497 +0.01(+0.14%)
Sep 13, 2012 4.180 4.180 4.180 4.180 2,995 +0.07(+1.61%)
Sep 12, 2012 4.114 4.114 4.114 4.114 2,815 +0.00(+0.00%)
Sep 10, 2012 4.114 4.114 4.114 4.114 998 -0.07(-1.72%)
Sep 07, 2012 4.130 4.192 4.130 4.186 7,992 -0.42(-9.13%)
Sep 06, 2012 4.607 4.607 4.607 4.607 2,995 +0.50(+12.20%)
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.