Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	2.136	2.136	2.136	2.136	14,756	+0.01(+0.33%)
Dec 28, 2007	2.129	2.129	2.127	2.129	19,636	-0.26(-10.71%)
Dec 27, 2007	2.384	2.384	2.384	2.384	0	+0.00(+0.00%)
Dec 26, 2007	2.134	2.482	2.129	2.384	21,108	+0.25(+11.90%)
Dec 24, 2007	2.131	2.131	2.131	2.131	564	-0.14(-6.09%)
Dec 21, 2007	2.269	2.269	2.269	2.269	0	+0.00(+0.00%)
Dec 20, 2007	2.384	2.384	2.269	2.269	3,531	-0.14(-5.88%)
Dec 19, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Dec 18, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Dec 17, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Dec 14, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Dec 13, 2007	2.414	2.414	2.393	2.411	6,205	+0.02(+0.74%)
Dec 12, 2007	2.393	2.393	2.393	2.393	1,128	+0.00(+0.00%)
Dec 11, 2007	2.464	2.464	2.393	2.393	16,359	+0.07(+3.05%)
Dec 10, 2007	2.322	2.322	2.322	2.322	0	+0.00(+0.00%)
Dec 07, 2007	2.305	2.336	2.305	2.322	7,812	+0.02(+0.77%)
Dec 06, 2007	2.391	2.391	2.305	2.305	23,179	-0.02(-0.76%)
Dec 05, 2007	2.305	2.384	2.269	2.322	25,576	+0.14(+6.50%)
Dec 04, 2007	2.179	2.180	2.172	2.180	12,478	+0.14(+6.96%)
Dec 03, 2007	2.074	2.074	2.039	2.039	2,324	+0.09(+4.55%)
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%)

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.