Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.471	1.471	1.471	1.471	2,256	-0.01(-0.71%)
Dec 30, 2003	1.482	1.482	1.482	1.482	0	+0.00(+0.00%)
Dec 29, 2003	1.482	1.482	1.482	1.482	4,117	+0.01(+0.72%)
Dec 26, 2003	1.471	1.471	1.471	1.471	4,117	-0.01(-0.48%)
Dec 24, 2003	1.478	1.478	1.478	1.478	0	+0.00(+0.00%)
Dec 23, 2003	1.462	1.478	1.462	1.478	4,366	-0.00(-0.18%)
Dec 22, 2003	1.481	1.481	1.481	1.481	1,128	+0.02(+1.27%)
Dec 19, 2003	1.462	1.462	1.462	1.462	2,256	-0.01(-0.60%)
Dec 18, 2003	1.440	1.471	1.440	1.471	3,418	+0.01(+0.61%)
Dec 17, 2003	1.462	1.462	1.462	1.462	0	+0.00(+0.00%)
Dec 16, 2003	1.462	1.462	1.462	1.462	0	+0.00(+0.00%)
Dec 15, 2003	1.451	1.462	1.440	1.462	5,641	-0.01(-0.63%)
Dec 12, 2003	1.481	1.481	1.472	1.472	2,256	-0.01(-0.63%)
Dec 11, 2003	1.481	1.481	1.481	1.481	1,128	-0.00(-0.06%)
Dec 10, 2003	1.482	1.482	1.482	1.482	0	+0.00(+0.00%)
Dec 09, 2003	1.454	1.482	1.440	1.482	9,025	+0.00(+0.00%)
Dec 08, 2003	1.482	1.482	1.482	1.482	0	+0.00(+0.00%)
Dec 05, 2003	1.482	1.482	1.480	1.482	7,897	+0.00(+0.00%)
Dec 04, 2003	1.472	1.482	1.471	1.482	5,641	+0.00(+0.09%)
Dec 03, 2003	1.482	1.482	1.472	1.481	9,025	-0.00(-0.09%)
Dec 02, 2003	1.468	1.482	1.460	1.482	10,153	+0.02(+1.15%)
Dec 01, 2003	1.465	1.465	1.465	1.465	0	+0.00(+0.00%)
Nov 28, 2003	1.465	1.465	1.465	1.465	0	+0.00(+0.00%)
Nov 26, 2003	1.465	1.465	1.465	1.465	11,282	+0.02(+1.07%)
Nov 25, 2003	1.457	1.458	1.440	1.450	28,205	+0.01(+0.65%)
Nov 24, 2003	1.450	1.458	1.440	1.440	15,896	-0.01(-1.01%)
Nov 21, 2003	1.455	1.455	1.455	1.455	11,282	-0.02(-1.11%)
Nov 20, 2003	1.473	1.473	1.471	1.471	16,923	-0.00(-0.03%)
Nov 19, 2003	1.440	1.482	1.440	1.472	129,744	+0.03(+2.03%)
Nov 18, 2003	1.456	1.462	1.431	1.443	23,918	-0.00(-0.15%)
Nov 17, 2003	1.445	1.445	1.445	1.445	1,128	+0.00(+0.25%)
Nov 14, 2003	1.441	1.441	1.441	1.441	5,076	+0.00(+0.09%)
Nov 13, 2003	1.423	1.445	1.423	1.440	14,666	+0.02(+1.09%)
Nov 12, 2003	1.418	1.440	1.418	1.424	23,692	-0.01(-0.56%)
Nov 11, 2003	1.396	1.438	1.378	1.432	15,794	+0.00(+0.25%)
Nov 10, 2003	1.429	1.429	1.429	1.429	0	+0.00(+0.00%)
Nov 07, 2003	1.390	1.429	1.390	1.429	19,179	+0.01(+0.78%)
Nov 06, 2003	1.389	1.418	1.389	1.418	15,794	+0.00(+0.28%)
Nov 05, 2003	1.414	1.414	1.392	1.414	10,153	+0.00(+0.00%)
Nov 04, 2003	1.414	1.414	1.392	1.414	10,153	-0.00(-0.31%)
Nov 03, 2003	1.418	1.443	1.418	1.418	23,692	-0.03(-1.81%)
Oct 31, 2003	1.444	1.444	1.444	1.444	3,384	+0.01(+0.77%)
Oct 30, 2003	1.433	1.433	1.433	1.433	0	+0.00(+0.00%)
Oct 29, 2003	1.423	1.433	1.423	1.433	12,410	+0.01(+0.75%)
Oct 28, 2003	1.384	1.423	1.384	1.423	19,179	+0.04(+2.56%)
Oct 27, 2003	1.374	1.418	1.371	1.387	7,897	+0.01(+0.64%)
Oct 24, 2003	1.412	1.412	1.377	1.378	28,205	-0.04(-3.12%)
Oct 23, 2003	1.423	1.423	1.423	1.423	0	+0.00(+0.00%)
Oct 22, 2003	1.449	1.449	1.423	1.423	6,769	+0.04(+2.52%)
Oct 21, 2003	1.440	1.440	1.388	1.388	28,205	-0.06(-3.90%)
Oct 20, 2003	1.444	1.444	1.444	1.444	1,128	-0.01(-0.67%)
Oct 17, 2003	1.454	1.454	1.454	1.454	1,128	+0.03(+2.18%)
Oct 16, 2003	1.423	1.423	1.423	1.423	2,256	+0.00(+0.00%)
Oct 15, 2003	1.423	1.436	1.420	1.423	7,897	-0.01(-0.77%)
Oct 14, 2003	1.423	1.434	1.419	1.434	10,153	+0.00(+0.00%)
Oct 13, 2003	1.390	1.434	1.390	1.434	4,512	+0.00(+0.00%)
Oct 10, 2003	1.374	1.457	1.374	1.434	31,589	+0.06(+4.35%)
Oct 09, 2003	1.374	1.374	1.374	1.374	5,641	+0.00(+0.32%)
Oct 08, 2003	1.347	1.369	1.347	1.369	4,512	+0.02(+1.64%)
Oct 07, 2003	1.347	1.347	1.347	1.347	1,128	+0.02(+1.33%)
Oct 06, 2003	1.330	1.338	1.330	1.330	11,282	+0.00(+0.00%)
Oct 03, 2003	1.318	1.330	1.318	1.330	7,897	+0.01(+0.84%)
Oct 02, 2003	1.318	1.318	1.318	1.318	1,128	+0.08(+6.25%)

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.