Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.967	10.19	9.809	9.944	15,516	+0.07(+0.68%)
Feb 27, 2017	9.911	9.922	9.710	9.877	16,386	-0.18(-1.79%)
Feb 24, 2017	10.13	10.17	10.06	10.06	4,099	-0.07(-0.67%)
Feb 23, 2017	10.06	10.41	10.03	10.12	14,953	-0.09(-0.88%)
Feb 22, 2017	10.28	10.28	10.08	10.21	6,408	-0.11(-1.09%)
Feb 21, 2017	10.21	10.58	10.21	10.33	6,303	-0.29(-2.76%)
Feb 17, 2017		10.62	10.62	10.62	0	+0.47(+4.67%)
Feb 16, 2017	10.71	10.71	10.15	10.15	16,317	-0.50(-4.66%)
Feb 15, 2017	10.67	10.67	10.37	10.64	28,364	+0.34(+3.28%)
Feb 14, 2017	10.37	10.55	10.31	10.31	9,195	+0.02(+0.22%)
Feb 13, 2017	10.21	10.31	10.12	10.28	3,707	+0.16(+1.54%)
Feb 10, 2017	10.09	10.13	9.947	10.13	6,290	+0.02(+0.22%)
Feb 09, 2017	10.10	10.10	10.01	10.10	3,213	+0.00(+0.00%)
Feb 08, 2017	10.10	10.10	10.10	10.10	1,547	-0.13(-1.32%)
Feb 07, 2017	10.33	10.33	9.930	10.24	11,313	+0.00(+0.00%)
Feb 06, 2017	10.06	10.33	10.06	10.24	3,999	-0.07(-0.65%)
Feb 03, 2017	10.14	10.33	10.14	10.31	5,123	+0.13(+1.33%)
Feb 02, 2017	9.992	10.17	9.992	10.17	2,569	+0.25(+2.49%)
Feb 01, 2017	9.858	9.970	9.858	9.925	3,262	+0.04(+0.45%)
Jan 31, 2017	9.256	9.880	9.256	9.880	9,182	+0.63(+6.80%)
Jan 30, 2017		9.251	9.386	9.251	5,221	-0.13(-1.44%)
Jan 27, 2017	9.386	9.386	9.386	9.386	1,396	-0.09(-0.95%)
Jan 26, 2017	9.249	9.588	9.249	9.476	1,356	-0.07(-0.71%)
Jan 25, 2017	9.296	9.543	9.274	9.543	1,536	-0.16(-1.62%)
Jan 24, 2017	9.570	9.700	9.386	9.700	4,386	+0.49(+5.37%)
Jan 23, 2017	9.229	9.229	9.206	9.206	1,739	+0.00(+0.00%)
Jan 20, 2017	9.476	9.476	9.206	9.206	6,203	-0.31(-3.30%)
Jan 19, 2017	10.01	10.08	9.521	9.521	11,051	-0.70(-6.81%)
Jan 18, 2017	10.22	10.22	10.22	10.22	794	+0.11(+1.11%)
Jan 17, 2017	9.902	10.33	9.880	10.10	11,093	-0.20(-1.96%)
Jan 13, 2017		10.31	10.31	10.31	0	+0.11(+1.10%)
Jan 12, 2017	10.22	10.33	10.19	10.19	9,285	-0.17(-1.63%)
Jan 11, 2017	10.46	10.46	10.19	10.36	6,426	-0.30(-2.84%)
Jan 10, 2017	10.71	10.71	10.49	10.67	9,149	+0.07(+0.63%)
Jan 09, 2017	10.49	10.64	10.44	10.60	2,061	+0.00(+0.00%)
Jan 05, 2017		10.60	10.60	10.60	1,030	+0.29(+2.83%)
Jan 04, 2017	10.44	10.44	10.04	10.31	13,970	-0.27(-2.55%)
Jan 03, 2017	10.56	10.78	10.46	10.58	8,470	+0.29(+2.84%)
Dec 30, 2016		10.28	10.28	10.28	0	+0.11(+1.10%)
Dec 29, 2016	9.790	10.51	8.936	10.17	20,948	+0.31(+3.19%)
Dec 28, 2016	9.408	9.880	8.578	9.858	19,109	+0.18(+1.86%)
Dec 27, 2016	9.700	9.768	9.633	9.678	28,038	-0.02(-0.23%)
Dec 23, 2016		9.700	9.700	9.700	0	+0.09(+0.93%)
Dec 22, 2016	9.655	9.655	9.611	9.611	10,418	-0.02(-0.23%)
Dec 21, 2016	9.655	9.768	9.566	9.633	15,816	-0.02(-0.23%)
Dec 20, 2016	9.655	9.678	9.633	9.655	22,126	+0.02(+0.23%)
Dec 19, 2016	9.431	9.880	9.431	9.633	24,309	+0.20(+2.14%)
Dec 16, 2016	9.341	9.431	9.341	9.431	29,802	+0.18(+1.94%)
Dec 15, 2016	9.835	9.835	9.251	9.251	33,291	-0.07(-0.72%)
Dec 14, 2016	9.458	9.476	9.319	9.319	12,968	+0.02(+0.24%)
Dec 13, 2016	9.386	9.833	9.292	9.296	10,498	-0.07(-0.72%)
Dec 12, 2016	9.408	9.850	9.364	9.364	9,292	-0.02(-0.24%)
Dec 09, 2016	9.251	9.633	9.251	9.386	14,177	+0.13(+1.46%)
Dec 08, 2016	9.274	9.476	9.180	9.251	23,135	-0.16(-1.67%)
Dec 07, 2016	9.386	9.521	9.184	9.408	22,122	+0.11(+1.21%)
Dec 06, 2016	9.408	9.521	9.296	9.296	6,617	-0.11(-1.19%)
Dec 05, 2016	9.543	9.588	9.386	9.408	11,966	-0.25(-2.56%)
Dec 02, 2016	9.745	9.745	9.611	9.655	4,620	-0.07(-0.69%)

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.