Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2009	1.861	1.861	1.861	1.861	0	+0.04(+2.44%)
Feb 25, 2009	1.772	1.817	1.755	1.817	23,678	+0.03(+1.48%)
Feb 24, 2009	1.772	1.790	1.772	1.790	27,593	+0.00(+0.10%)
Feb 23, 2009	1.817	1.817	1.788	1.788	35,577	-0.03(-1.56%)
Feb 20, 2009	1.858	1.861	1.806	1.817	47,673	-0.04(-2.38%)
Feb 19, 2009	1.879	1.920	1.861	1.861	44,005	-0.02(-0.94%)
Feb 18, 2009	2.003	2.003	1.875	1.879	10,719	-0.12(-6.19%)
Feb 10, 2009	2.003	2.003	2.003	2.003	0	+0.00(+0.00%)
Feb 09, 2009	2.003	2.003	2.003	2.003	5,083	+0.00(+0.11%)
Feb 05, 2009	2.001	2.001	2.001	2.001	0	+0.00(+0.00%)
Feb 04, 2009	1.992	2.001	1.992	2.001	4,513	+0.06(+3.28%)
Feb 03, 2009	1.937	1.937	1.937	1.937	564	-0.01(-0.73%)
Feb 02, 2009	1.905	1.952	1.900	1.952	11,847	+0.06(+3.38%)
Jan 30, 2009	1.888	1.888	1.888	1.888	2,059	+0.03(+1.43%)
Jan 29, 2009	1.863	1.870	1.861	1.861	21,438	+0.00(+0.00%)
Jan 28, 2009	1.870	1.870	1.861	1.861	16,079	+0.00(+0.00%)
Jan 27, 2009	1.973	1.975	1.861	1.861	22,002	+0.01(+0.48%)
Jan 21, 2009	1.852	1.852	1.852	1.852	22,567	-0.01(-0.48%)
Jan 20, 2009	1.861	1.861	1.861	1.861	2,820	-0.16(-7.81%)
Jan 16, 2009	2.019	2.019	2.019	2.019	564	+0.11(+5.95%)
Jan 12, 2009	1.861	1.905	1.905	1.905	9,026	+0.04(+2.38%)
Jan 09, 2009	1.863	1.863	1.861	1.861	1,692	-0.01(-0.32%)
Jan 08, 2009	1.867	1.867	1.867	1.867	564	-0.08(-4.24%)
Jan 02, 2009	1.950	1.950	1.950	1.950	3,385	+0.09(+4.66%)
Dec 31, 2008	1.868	1.868	1.863	1.863	1,128	-0.07(-3.58%)
Dec 30, 2008	1.909	1.932	1.907	1.932	12,084	+0.08(+4.41%)
Dec 29, 2008	1.863	1.881	1.850	1.850	7,334	-0.20(-9.61%)
Dec 26, 2008	1.866	2.047	1.865	2.047	14,104	+0.08(+4.15%)
Dec 24, 2008	2.038	2.047	1.884	1.966	8,208	-0.07(-3.23%)
Dec 23, 2008	1.893	2.065	1.854	2.031	25,105	+0.17(+9.14%)
Dec 22, 2008	2.072	2.127	1.861	1.861	14,696	-0.18(-8.70%)
Dec 19, 2008	2.037	2.038	2.037	2.038	5,641	+0.13(+6.98%)
Dec 18, 2008	1.905	1.905	1.861	1.905	18,725	+0.04(+2.19%)
Dec 17, 2008	1.865	1.865	1.865	1.865	564	-0.17(-8.52%)
Dec 12, 2008	2.038	2.038	2.038	2.038	2,256	+0.00(+0.09%)
Dec 11, 2008	2.037	2.037	2.037	2.037	564	+0.09(+4.55%)
Dec 09, 2008	2.003	1.948	1.948	1.948	11,283	+0.02(+0.83%)
Dec 08, 2008	2.031	2.031	1.932	1.932	7,921	+0.18(+10.10%)
Dec 05, 2008	1.863	1.897	1.755	1.755	6,770	-0.11(-5.71%)
Dec 04, 2008	1.748	1.897	1.748	1.861	5,641	-0.01(-0.28%)
Dec 03, 2008	1.932	2.019	1.742	1.866	64,175	-0.48(-20.47%)
Dec 02, 2008	2.331	2.349	2.322	2.347	59,949	+0.02(+1.07%)

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.