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 (%)
Dec 31, 2014 6.316 6.445 6.445 6.445 93 +0.11(+1.69%)
Dec 30, 2014 6.348 6.402 6.338 6.338 35,501 -0.15(-2.31%)
Dec 29, 2014 6.348 6.543 6.275 6.487 45,221 -0.04(-0.66%)
Dec 26, 2014 6.269 6.590 6.269 6.530 21,027 +0.32(+5.17%)
Dec 24, 2014 6.316 6.209 6.209 6.209 53,245 -0.21(-3.33%)
Dec 23, 2014 6.273 6.532 6.273 6.423 26,776 +0.15(+2.39%)
Dec 22, 2014 6.311 6.327 6.269 6.273 11,013 +0.05(+0.86%)
Dec 19, 2014 6.337 6.337 6.220 6.220 2,839 -0.06(-1.02%)
Dec 18, 2014 6.284 6.284 6.284 6.284 1,401 +0.00(+0.00%)
Dec 17, 2014 6.284 6.284 6.284 6.284 980 +0.07(+1.17%)
Dec 16, 2014 6.211 6.211 6.211 6.211 2,578 -0.15(-2.29%)
Dec 12, 2014 6.308 6.357 6.357 6.357 12,143 +0.01(+0.11%)
Dec 10, 2014 6.350 6.350 6.350 6.350 9 +0.01(+0.16%)
Dec 04, 2014 6.222 6.340 6.340 6.340 79 +0.13(+2.10%)
Dec 03, 2014 6.209 6.209 6.209 6.209 4,670 +0.11(+1.75%)
Dec 01, 2014 6.188 6.102 6.102 6.102 9 -0.21(-3.39%)
Nov 28, 2014 6.057 6.402 5.995 6.316 13,152 +0.43(+7.27%)
Nov 26, 2014 5.888 5.888 5.888 5.888 8,407 +0.11(+1.85%)
Nov 25, 2014 5.781 5.781 5.781 5.781 635 +0.16(+2.82%)
Nov 18, 2014 5.845 5.622 5.622 5.622 411 -0.16(-2.74%)
Nov 17, 2014 5.783 5.783 5.781 5.781 934 +0.00(+0.00%)
Nov 13, 2014 5.764 5.781 5.781 5.781 312 +0.40(+7.40%)
Nov 11, 2014 5.793 5.383 5.383 5.383 27,283 -0.51(-8.66%)
Nov 07, 2014 5.893 5.893 5.893 5.893 117 +0.00(+0.00%)
Nov 04, 2014 5.893 5.893 5.893 5.893 4 +0.00(+0.00%)
Nov 03, 2014 5.886 5.893 5.886 5.893 2,003 +0.01(+0.11%)
Oct 31, 2014 5.886 5.886 5.886 5.886 479 -0.00(-0.03%)
Oct 28, 2014 5.931 5.888 5.888 5.888 8,467 -0.04(-0.65%)
Oct 27, 2014 5.931 5.931 5.927 5.927 1,966 +0.13(+2.31%)
Oct 23, 2014 5.740 5.793 5.793 5.793 13,171 +0.00(+0.00%)
Oct 22, 2014 5.793 5.793 5.793 5.793 4,868 -0.14(-2.33%)
Oct 20, 2014 5.952 5.931 5.931 5.931 329 -0.02(-0.36%)
Oct 16, 2014 5.761 5.952 5.952 5.952 6,585 +0.21(+3.70%)
Oct 15, 2014 5.740 5.748 5.740 5.740 14,526 -0.18(-3.00%)
Oct 13, 2014 5.825 5.917 5.917 5.917 183 +0.09(+1.59%)
Oct 10, 2014 5.676 5.825 5.676 5.825 7,399 +0.00(+0.07%)
Oct 09, 2014 5.818 5.821 5.818 5.821 1,411 +0.02(+0.33%)
Oct 07, 2014 5.735 5.801 5.801 5.801 329 +0.08(+1.45%)
Oct 03, 2014 5.718 5.718 5.718 5.718 11,289 +0.07(+1.32%)
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.