Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.87	14.87	14.87	0	+0.46(+3.16%)
Dec 28, 2017	15.24	15.49	14.42	14.42	19,107	-1.00(-6.47%)
Dec 27, 2017	15.41	15.41	15.41	15.41	3,316	-0.12(-0.78%)
Dec 26, 2017	16.06	16.06	15.53	15.53	2,235	+0.07(+0.44%)
Dec 22, 2017	15.94	15.94	15.47	15.47	3,693	-0.64(-3.97%)
Dec 21, 2017	15.67	16.29	15.67	16.10	16,417	+0.36(+2.32%)
Dec 20, 2017	15.42	15.94	15.36	15.74	14,561	+0.43(+2.83%)
Dec 19, 2017	15.19	15.49	15.19	15.31	2,915	+0.02(+0.15%)
Dec 18, 2017	15.35	15.49	15.10	15.28	2,632	-0.05(-0.30%)
Dec 15, 2017	14.90	15.33	14.90	15.33	34,179	+0.27(+1.82%)
Dec 14, 2017	15.49	15.49	14.80	15.06	2,908	-0.23(-1.49%)
Dec 13, 2017	14.83	15.28	14.83	15.28	3,965	+0.50(+3.39%)
Dec 12, 2017	14.65	14.83	14.65	14.78	9,022	+0.16(+1.09%)
Dec 11, 2017	14.78	14.78	14.62	14.62	1,348	-0.16(-1.08%)
Dec 08, 2017	14.85	14.90	14.78	14.78	6,895	-0.14(-0.92%)
Dec 07, 2017	15.19	14.71	14.92	14.92	3,441	+0.21(+1.40%)
Dec 06, 2017	14.67	14.83	14.67	14.71	9,710	+0.09(+0.62%)
Dec 05, 2017	14.60	15.05	14.58	14.62	8,627	+0.25(+1.75%)
Dec 04, 2017	14.14	14.42	14.14	14.37	9,692	+0.27(+1.94%)
Dec 01, 2017	13.89	14.10	13.89	14.10	2,544	+0.07(+0.49%)
Nov 30, 2017	13.69	14.14	13.55	14.03	17,088	+0.39(+2.84%)
Nov 29, 2017	13.52	13.52	13.52	13.64	3,675	+0.09(+0.67%)
Nov 28, 2017	13.37	13.55	13.37	13.55	4,256	+0.14(+1.02%)
Nov 27, 2017	13.41	13.41	13.41	13.41	1,010	-0.25(-1.84%)
Nov 24, 2017	13.66	13.66	13.66	13.66	747	+0.39(+2.92%)
Nov 22, 2017	13.46	13.69	13.23	13.28	6,174	-0.07(-0.51%)
Nov 21, 2017	13.32	13.69	13.32	13.34	4,197	-0.02(-0.17%)
Nov 20, 2017	13.34	13.37	13.30	13.37	4,074	-0.16(-1.18%)
Nov 17, 2017	13.34	13.53	13.34	13.53	2,538	-0.02(-0.17%)
Nov 16, 2017	13.69	13.69	13.55	13.55	2,229	+0.21(+1.54%)
Nov 15, 2017	13.28	13.34	13.28	13.34	2,314	-0.18(-1.35%)
Nov 14, 2017	13.46	13.53	13.08	13.53	2,132	+0.09(+0.67%)
Nov 10, 2017		13.44	13.44	13.44	477	+0.18(+1.37%)
Nov 09, 2017	13.44	13.50	13.25	13.25	2,694	-0.39(-2.83%)
Nov 08, 2017	13.23	13.66	13.23	13.64	7,046	+0.18(+1.35%)
Nov 07, 2017	13.71	13.71	13.46	13.46	6,901	-0.14(-1.00%)
Nov 06, 2017	13.64	13.82	13.50	13.60	14,000	+0.00(+0.00%)
Nov 03, 2017	13.66	13.66	13.48	13.60	5,803	-0.25(-1.81%)
Nov 02, 2017	13.53	14.00	13.53	13.85	3,402	+0.09(+0.66%)
Nov 01, 2017	13.57	13.78	13.44	13.76	7,184	+0.16(+1.17%)
Oct 31, 2017	13.21	13.87	13.21	13.60	9,260	-0.05(-0.33%)
Oct 30, 2017	13.96	13.96	13.64	13.64	2,707	-0.34(-2.44%)
Oct 27, 2017	13.94	13.98	13.87	13.98	4,077	-0.05(-0.32%)
Oct 26, 2017	14.16	14.16	13.89	14.03	3,586	+0.18(+1.31%)
Oct 25, 2017	14.44	14.44	13.85	13.85	14,921	-0.39(-2.72%)
Oct 24, 2017	14.21	14.37	14.21	14.23	7,079	+0.02(+0.16%)
Oct 23, 2017	14.19	14.37	14.19	14.21	3,419	-0.11(-0.79%)
Oct 20, 2017	14.37	14.37	14.16	14.32	8,847	+0.16(+1.12%)
Oct 19, 2017	13.96	14.28	13.96	14.16	3,008	+0.14(+0.97%)
Oct 18, 2017	13.91	14.03	13.91	14.03	1,902	+0.07(+0.49%)
Oct 17, 2017	13.91	14.16	13.87	13.96	9,397	-0.32(-2.23%)
Oct 16, 2017	14.44	14.44	14.26	14.28	7,950	+0.36(+2.61%)
Oct 13, 2017	13.71	13.91	13.71	13.91	10,578	-0.16(-1.13%)
Oct 12, 2017	14.26	14.32	14.07	14.07	3,257	-0.23(-1.59%)
Oct 11, 2017	14.35	14.55	14.19	14.30	7,675	-0.34(-2.33%)
Oct 10, 2017	14.32	14.64	14.26	14.64	8,772	+0.55(+3.87%)
Oct 09, 2017	14.03	14.32	14.03	14.10	2,905	+0.00(+0.00%)
Oct 06, 2017	14.12	14.30	13.91	14.10	3,718	-0.07(-0.48%)
Oct 05, 2017	13.87	14.16	13.87	14.16	3,644	+0.09(+0.65%)
Oct 04, 2017	13.88	14.10	13.87	14.07	10,820	-0.05(-0.32%)
Oct 03, 2017	14.32	14.32	13.82	14.12	7,618	-0.09(-0.64%)

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.