Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	13.82	13.82	13.47	13.49	7,685	+0.04(+0.28%)
Dec 30, 2019	13.72	13.72	13.43	13.45	4,935	-0.20(-1.44%)
Dec 27, 2019	13.50	13.72	13.44	13.65	9,606	+0.14(+1.04%)
Dec 26, 2019	13.54	13.54	13.50	13.50	2,702	-0.03(-0.24%)
Dec 24, 2019	13.54	13.54	13.54	13.54	426	+0.16(+1.22%)
Dec 23, 2019	13.47	13.62	13.37	13.37	4,365	+0.07(+0.53%)
Dec 20, 2019	13.72	13.72	13.30	13.30	25,190	-0.42(-3.07%)
Dec 19, 2019	13.63	13.72	13.54	13.72	5,813	+0.14(+1.00%)
Dec 18, 2019	13.70	13.72	13.59	13.59	2,043	+0.14(+1.04%)
Dec 17, 2019	13.53	13.53	13.45	13.45	2,589	-0.18(-1.34%)
Dec 16, 2019	13.44	13.63	13.44	13.63	2,209	+0.28(+2.07%)
Dec 13, 2019	13.41	13.69	13.35	13.35	3,842	-0.18(-1.35%)
Dec 12, 2019	13.58	13.60	13.38	13.54	7,324	-0.14(-1.03%)
Dec 11, 2019	13.23	13.68	13.20	13.68	8,566	+0.18(+1.32%)
Dec 10, 2019	13.50	13.50	13.50	13.50	1,250	+0.51(+3.93%)
Dec 09, 2019	12.99	12.99	12.99	12.99	990	-0.22(-1.70%)
Dec 06, 2019	13.39	13.44	13.21	13.21	8,539	-0.19(-1.40%)
Dec 05, 2019	13.29	13.41	13.29	13.40	9,732	-0.16(-1.17%)
Dec 04, 2019	13.58	13.58	13.56	13.56	3,834	+0.10(+0.73%)
Dec 03, 2019	13.44	13.46	13.44	13.46	2,717	+0.08(+0.60%)
Dec 02, 2019	13.49	13.49	13.36	13.38	2,499	-0.16(-1.21%)
Nov 29, 2019	13.12	13.58	13.12	13.55	8,966	+0.43(+3.29%)
Nov 27, 2019	13.03	13.12	13.03	13.12	1,707	+0.15(+1.19%)
Nov 26, 2019	13.12	13.12	12.96	12.96	3,740	-0.15(-1.18%)
Nov 25, 2019	13.11	13.12	13.11	13.12	3,001	+0.18(+1.38%)
Nov 22, 2019	12.94	12.94	12.94	12.94	1,280	-0.08(-0.65%)
Nov 21, 2019	12.93	13.02	12.93	13.02	3,236	+0.08(+0.62%)
Nov 20, 2019	12.86	13.12	12.86	12.94	10,573	-0.17(-1.32%)
Nov 19, 2019	12.92	13.12	12.92	13.12	10,793	+0.16(+1.23%)
Nov 18, 2019	13.06	13.12	12.92	12.96	9,339	+0.03(+0.22%)
Nov 15, 2019	12.90	13.05	12.90	12.93	5,763	+0.07(+0.55%)
Nov 14, 2019	12.79	13.01	12.79	12.86	3,639	+0.12(+0.92%)
Nov 13, 2019	12.78	12.78	12.74	12.74	1,200	+0.08(+0.66%)
Nov 12, 2019	12.43	12.74	12.43	12.66	2,546	-0.06(-0.48%)
Nov 11, 2019	12.74	12.74	12.60	12.72	2,430	-0.06(-0.44%)
Nov 08, 2019	12.57	12.95	12.47	12.77	19,290	+0.03(+0.22%)
Nov 07, 2019	12.77	12.77	12.75	12.75	2,677	+0.00(+0.04%)
Nov 06, 2019	12.60	12.78	12.59	12.74	5,073	+0.23(+1.87%)
Nov 05, 2019	12.91	12.91	12.51	12.51	14,474	-0.49(-3.80%)
Nov 04, 2019	13.06	13.06	13.00	13.00	3,142	-0.01(-0.07%)
Nov 01, 2019	12.96	13.01	12.90	13.01	2,143	+0.03(+0.25%)
Oct 31, 2019	13.04	13.04	12.98	12.98	4,108	-0.04(-0.29%)
Oct 30, 2019	12.92	13.06	12.83	13.02	2,771	+0.19(+1.49%)
Oct 29, 2019	12.50	13.02	12.50	12.83	4,769	+0.51(+4.13%)
Oct 28, 2019	12.60	12.92	12.32	12.32	9,975	-0.05(-0.38%)
Oct 25, 2019	12.59	12.59	12.22	12.36	8,145	-0.06(-0.49%)
Oct 24, 2019	12.92	12.92	12.42	12.42	7,598	-0.50(-3.86%)
Oct 23, 2019	12.95	12.95	12.92	12.92	2,079	-0.05(-0.36%)
Oct 22, 2019	12.97	12.97	12.97	12.97	1,151	-0.09(-0.71%)
Oct 21, 2019	12.88	13.06	12.88	13.06	7,596	+0.18(+1.41%)
Oct 18, 2019	12.90	13.01	12.88	12.88	4,286	-0.11(-0.83%)
Oct 17, 2019	12.99	12.99	12.99	12.99	2,342	-0.02(-0.14%)
Oct 16, 2019	13.04	13.06	13.01	13.01	1,626	-0.03(-0.25%)
Oct 15, 2019	13.06	13.06	13.04	13.04	3,866	-0.02(-0.14%)
Oct 14, 2019	12.85	13.06	12.85	13.06	1,644	+0.16(+1.23%)
Oct 11, 2019	13.05	13.05	12.90	12.90	3,000	+0.04(+0.29%)
Oct 10, 2019	12.86	12.86	12.86	12.86	1,406	-0.04(-0.33%)
Oct 09, 2019	12.97	13.04	12.90	12.90	3,210	+0.04(+0.29%)
Oct 08, 2019	12.99	12.99	12.87	12.87	1,789	-0.01(-0.07%)
Oct 07, 2019	12.88	12.94	12.88	12.88	1,489	-0.12(-0.90%)
Oct 04, 2019	12.76	12.99	12.76	12.99	2,357	+0.12(+0.94%)
Oct 03, 2019	12.85	12.87	12.76	12.87	1,901	+0.14(+1.10%)
Oct 02, 2019	12.77	13.04	12.73	12.73	8,383	-0.05(-0.37%)

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.