Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	2.242	2.242	2.242	2.242	891	+0.00(+0.00%)
Feb 28, 2008	2.242	2.242	2.242	2.242	1,410	-0.10(-4.46%)
Feb 27, 2008	2.290	2.347	2.290	2.347	3,931	+0.09(+3.84%)
Feb 26, 2008	2.258	2.260	2.258	2.260	1,128	+0.05(+2.16%)
Feb 25, 2008	2.214	2.214	2.212	2.212	37,450	+0.09(+4.00%)
Feb 22, 2008	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Feb 21, 2008	2.127	2.127	2.127	2.127	564	+0.03(+1.27%)
Feb 20, 2008	2.094	2.101	2.094	2.101	1,128	-0.03(-1.33%)
Feb 19, 2008	2.136	2.154	2.127	2.129	34,410	-0.13(-5.80%)
Feb 18, 2008	2.260	2.260	2.260	2.260	2,442	+0.00(+0.00%)
Feb 15, 2008	2.260	2.260	2.260	2.260	2,442	+0.08(+3.49%)
Feb 14, 2008	2.172	2.184	2.172	2.184	1,128	+0.01(+0.57%)
Feb 13, 2008	2.258	2.258	2.172	2.172	142,323	-0.03(-1.37%)
Feb 12, 2008	2.180	2.207	2.180	2.202	5,076	-0.01(-0.24%)
Feb 11, 2008	2.207	2.207	2.205	2.207	1,692	+0.03(+1.22%)
Feb 08, 2008	2.180	2.180	2.180	2.180	0	+0.00(+0.00%)
Feb 07, 2008	2.145	2.202	2.127	2.180	10,751	+0.01(+0.41%)
Feb 06, 2008	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Feb 05, 2008	2.127	2.172	2.083	2.172	2,854	-0.06(-2.78%)
Feb 04, 2008	2.253	2.258	2.234	2.234	12,664	+0.10(+4.83%)
Feb 01, 2008	2.131	2.131	2.131	2.131	0	+0.00(+0.00%)
Jan 31, 2008	2.258	2.258	2.058	2.131	22,039	-0.24(-10.30%)
Jan 30, 2008	2.214	2.375	2.127	2.375	6,239	+0.25(+11.67%)
Jan 29, 2008	2.131	2.131	2.127	2.127	4,315	-0.09(-3.92%)
Jan 28, 2008	2.216	2.216	2.211	2.214	5,189	+0.09(+4.08%)
Jan 25, 2008	2.127	2.127	2.127	2.127	564	-0.04(-2.04%)
Jan 24, 2008	1.952	2.241	1.952	2.172	11,846	+0.01(+0.25%)
Jan 23, 2008	2.166	2.166	2.166	2.166	0	+0.00(+0.00%)
Jan 22, 2008	2.166	2.166	2.166	2.166	0	+0.00(+0.00%)
Jan 21, 2008	2.133	2.305	2.127	2.166	4,230	+0.00(+0.00%)
Jan 18, 2008	2.133	2.305	2.127	2.166	4,230	-0.01(-0.24%)
Jan 17, 2008	2.028	2.211	1.969	2.172	10,847	+0.04(+2.08%)
Jan 16, 2008	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Jan 15, 2008	2.145	2.145	2.127	2.127	2,498	-0.02(-0.83%)
Jan 14, 2008	2.039	2.391	2.039	2.145	7,480	+0.00(+0.00%)
Jan 11, 2008	2.145	2.145	2.145	2.145	564	+0.00(+0.00%)
Jan 10, 2008	2.127	2.145	2.127	2.145	9,877	+0.01(+0.67%)
Jan 09, 2008	2.131	2.131	2.131	2.131	0	+0.00(+0.00%)
Jan 08, 2008	2.303	2.303	2.129	2.131	6,769	-0.01(-0.50%)
Jan 07, 2008	2.141	2.141	2.141	2.141	564	+0.00(+0.00%)
Jan 04, 2008	2.136	2.141	2.136	2.141	24,724	+0.01(+0.25%)
Jan 03, 2008	2.136	2.136	2.136	2.136	0	+0.00(+0.00%)
Jan 02, 2008	2.294	2.299	2.136	2.136	7,389	+0.00(+0.00%)
Jan 01, 2008	2.136	2.136	2.136	2.136	14,756	+0.00(+0.00%)
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%)

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.