Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	27.58	29.84	27.43	28.21	90,743	-0.02(-0.09%)
Dec 29, 2022	27.57	28.23	27.12	28.23	18,019	+0.76(+2.77%)
Dec 28, 2022	28.96	28.96	26.59	27.47	45,762	-1.56(-5.38%)
Dec 27, 2022	32.03	32.03	29.03	29.03	41,544	-3.09(-9.63%)
Dec 23, 2022	33.53	34.63	32.03	32.13	18,606	-1.96(-5.76%)
Dec 22, 2022	33.90	34.09	33.90	34.09	8,189	+0.49(+1.46%)
Dec 21, 2022	33.04	33.89	32.00	33.60	14,909	+0.66(+2.01%)
Dec 20, 2022	33.21	33.33	32.90	32.94	7,521	-0.27(-0.81%)
Dec 19, 2022	32.78	33.82	32.39	33.21	19,204	-0.54(-1.60%)
Dec 16, 2022	33.06	33.81	32.36	33.75	61,190	+0.44(+1.33%)
Dec 15, 2022	35.15	35.15	32.14	33.31	15,933	-2.14(-6.03%)
Dec 14, 2022	35.42	35.79	35.39	35.44	15,603	-0.39(-1.10%)
Dec 13, 2022	35.54	35.84	35.37	35.84	23,813	+0.44(+1.23%)
Dec 12, 2022	36.05	36.05	34.96	35.40	10,671	-0.45(-1.25%)
Dec 09, 2022	36.55	36.75	35.85	35.85	10,062	-0.95(-2.59%)
Dec 08, 2022	37.03	37.18	36.42	36.80	7,804	+0.56(+1.53%)
Dec 07, 2022	36.11	36.28	35.70	36.24	11,302	+0.08(+0.23%)
Dec 06, 2022	36.22	36.50	35.61	36.16	14,414	+0.10(+0.29%)
Dec 05, 2022	36.95	37.26	35.83	36.06	16,658	-1.07(-2.88%)
Dec 02, 2022	36.78	37.26	36.58	37.13	11,973	+0.45(+1.23%)
Dec 01, 2022	37.33	37.33	36.42	36.68	17,138	-0.79(-2.11%)
Nov 30, 2022	36.11	37.47	36.07	37.47	46,202	+0.94(+2.58%)
Nov 29, 2022	36.10	36.63	35.56	36.52	14,101	+0.66(+1.85%)
Nov 28, 2022	36.84	36.84	35.65	35.86	23,532	-0.91(-2.48%)
Nov 25, 2022	44.11	44.11	34.96	36.77	11,155	+0.86(+2.41%)
Nov 23, 2022	36.65	36.65	35.55	35.91	8,661	-0.73(-2.00%)
Nov 22, 2022	35.90	36.84	35.71	36.64	27,730	+0.77(+2.15%)
Nov 21, 2022	36.11	36.34	35.26	35.87	41,668	+0.09(+0.25%)
Nov 18, 2022	35.17	36.04	34.63	35.78	49,654	+0.95(+2.74%)
Nov 17, 2022	34.54	35.06	33.96	34.83	14,369	-0.54(-1.51%)
Nov 16, 2022	35.13	35.36	34.88	35.36	19,127	+0.49(+1.39%)
Nov 15, 2022	34.33	35.07	34.33	34.88	39,378	+0.74(+2.16%)
Nov 14, 2022	34.24	34.24	33.85	34.14	8,934	-0.05(-0.16%)
Nov 11, 2022	34.20	34.32	34.02	34.19	10,947	-0.04(-0.13%)
Nov 10, 2022	33.53	34.32	33.25	34.24	18,951	+1.00(+3.01%)
Nov 09, 2022	33.65	33.68	33.05	33.24	14,947	-0.46(-1.37%)
Nov 08, 2022	33.79	33.83	33.70	33.70	15,388	+0.00(+0.00%)
Nov 07, 2022	33.64	33.79	32.67	33.70	21,835	-0.00(-0.01%)
Nov 04, 2022	33.09	33.70	33.07	33.70	27,849	+0.72(+2.17%)
Nov 03, 2022	32.23	33.07	32.22	32.99	15,153	+0.24(+0.73%)
Nov 02, 2022	32.72	32.85	32.19	32.75	16,930	-0.27(-0.82%)
Nov 01, 2022	32.85	33.26	32.77	33.02	15,351	+0.37(+1.13%)
Oct 31, 2022	33.33	33.33	30.56	32.65	29,154	-0.67(-2.00%)
Oct 28, 2022	32.07	33.89	32.07	33.32	39,586	+1.22(+3.80%)
Oct 27, 2022	31.81	32.13	31.62	32.10	9,699	+0.34(+1.08%)
Oct 26, 2022	31.87	32.05	30.44	31.75	41,848	-0.73(-2.23%)
Oct 25, 2022	30.35	32.87	30.05	32.48	77,458	+2.10(+6.91%)
Oct 24, 2022	29.98	30.39	29.83	30.38	11,290	-0.01(-0.03%)
Oct 21, 2022	29.66	30.39	28.79	30.39	17,474	+1.14(+3.91%)
Oct 20, 2022	29.67	30.39	29.25	29.25	21,164	-0.39(-1.32%)
Oct 19, 2022	28.79	29.66	28.79	29.64	16,938	+0.48(+1.65%)
Oct 18, 2022	28.99	29.22	28.91	29.16	17,758	+0.14(+0.49%)
Oct 17, 2022	28.46	29.37	28.46	29.02	20,444	+0.64(+2.25%)
Oct 14, 2022	28.70	28.80	28.22	28.38	5,089	-0.06(-0.21%)
Oct 13, 2022	28.14	29.41	27.99	28.44	24,332	+0.21(+0.73%)
Oct 12, 2022	27.95	28.67	27.95	28.23	18,229	+0.46(+1.66%)
Oct 11, 2022	28.13	28.35	27.48	27.77	12,514	-0.15(-0.54%)
Oct 10, 2022	28.68	28.84	27.45	27.92	37,175	+0.22(+0.78%)
Oct 07, 2022	27.38	27.71	27.38	27.71	4,985	-0.43(-1.52%)
Oct 06, 2022	28.16	28.43	27.90	28.14	9,030	-0.05(-0.17%)
Oct 05, 2022	28.55	28.55	27.78	28.18	9,754	-0.64(-2.23%)
Oct 04, 2022	28.53	28.92	27.90	28.83	21,642	+0.47(+1.64%)

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.