Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.60	16.92	16.56	16.67	17,388	+0.18(+1.11%)
Feb 27, 2018	16.08	16.49	16.08	16.49	5,050	+0.30(+1.84%)
Feb 26, 2018	15.64	16.24	15.64	16.19	8,029	+0.46(+2.91%)
Feb 23, 2018	15.55	15.78	15.55	15.74	2,487	+0.16(+1.03%)
Feb 22, 2018	15.80	15.83	15.57	15.57	2,785	-0.21(-1.30%)
Feb 21, 2018	15.78	15.78	15.78	15.78	1,167	-0.11(-0.72%)
Feb 20, 2018	16.03	16.19	15.90	15.90	3,801	-0.32(-1.97%)
Feb 16, 2018		16.22	16.22	16.22	0	-0.05(-0.28%)
Feb 15, 2018	16.24	16.26	16.24	16.26	1,799	+0.16(+0.99%)
Feb 14, 2018	16.32	16.42	16.10	16.10	2,699	-0.05(-0.29%)
Feb 13, 2018	16.19	16.19	16.08	16.15	9,150	-0.16(-0.98%)
Feb 12, 2018	16.15	16.31	16.13	16.31	4,908	+0.21(+1.27%)
Feb 09, 2018	16.24	16.35	16.10	16.10	5,798	-0.09(-0.56%)
Feb 08, 2018	15.99	16.40	15.99	16.19	11,009	-0.07(-0.42%)
Feb 07, 2018	15.99	16.42	15.97	16.26	11,022	-0.02(-0.14%)
Feb 06, 2018	15.81	16.28	15.74	16.28	6,596	+0.18(+1.13%)
Feb 05, 2018	16.44	16.44	15.97	16.10	7,021	-0.21(-1.26%)
Feb 02, 2018	16.13	16.31	16.13	16.31	4,318	-0.43(-2.59%)
Feb 01, 2018	16.15	16.74	14.37	16.74	2,983	+0.59(+3.67%)
Jan 31, 2018	16.22	16.54	16.15	16.15	6,166	-0.36(-2.21%)
Jan 30, 2018	16.65	16.65	16.42	16.51	9,621	+0.11(+0.70%)
Jan 29, 2018	16.76	16.76	16.40	16.40	9,106	-0.29(-1.71%)
Jan 26, 2018	16.66	16.70	16.60	16.68	5,805	+0.08(+0.48%)
Jan 25, 2018	16.72	16.81	16.60	16.60	16,172	-0.09(-0.52%)
Jan 24, 2018	16.76	16.76	16.60	16.69	4,774	+0.09(+0.52%)
Jan 23, 2018	16.60	16.65	16.60	16.60	7,620	+0.00(+0.00%)
Jan 22, 2018	16.65	16.74	16.51	16.60	16,084	-0.02(-0.14%)
Jan 19, 2018	16.22	16.63	16.22	16.63	10,233	+0.34(+2.10%)
Jan 18, 2018	16.54	16.54	16.28	16.28	3,759	-0.34(-2.06%)
Jan 17, 2018	16.28	16.74	16.25	16.63	3,665	+0.00(+0.00%)
Jan 16, 2018	16.47	16.47	16.42	16.63	10,057	+0.21(+1.25%)
Jan 12, 2018		16.42	16.42	16.42	0	+0.11(+0.70%)
Jan 11, 2018	16.13	16.58	16.13	16.31	4,165	-0.05(-0.28%)
Jan 10, 2018	15.05	16.74	14.91	16.35	29,038	+1.41(+9.47%)
Jan 08, 2018		14.94	14.94	14.94	482	+0.11(+0.77%)
Jan 05, 2018	14.74	14.83	14.74	14.83	1,727	-0.09(-0.61%)
Jan 04, 2018	14.85	14.92	14.70	14.92	6,870	+0.00(+0.00%)
Jan 03, 2018	14.92	14.92	14.92	14.92	1,234	-0.02(-0.15%)
Jan 02, 2018	15.05	15.05	14.87	14.94	8,948	+0.07(+0.46%)
Dec 29, 2017		14.87	14.87	14.87	0	+0.46(+3.16%)
Dec 28, 2017	15.24	15.48	14.41	14.41	19,109	-1.00(-6.47%)
Dec 27, 2017	15.41	15.41	15.41	15.41	3,316	-0.12(-0.78%)
Dec 26, 2017	16.06	16.06	15.53	15.53	2,236	+0.07(+0.44%)
Dec 22, 2017	15.94	15.94	15.46	15.46	3,693	-0.64(-3.97%)
Dec 21, 2017	15.67	16.28	15.67	16.10	16,419	+0.36(+2.32%)
Dec 20, 2017	15.42	15.94	15.36	15.74	14,562	+0.43(+2.83%)
Dec 19, 2017	15.19	15.49	15.19	15.30	2,915	+0.02(+0.15%)
Dec 18, 2017	15.35	15.49	15.10	15.28	2,632	-0.05(-0.30%)
Dec 15, 2017	14.89	15.33	14.89	15.33	34,183	+0.27(+1.82%)
Dec 14, 2017	15.49	15.49	14.79	15.05	2,909	-0.23(-1.49%)
Dec 13, 2017	14.83	15.28	14.83	15.28	3,965	+0.50(+3.40%)
Dec 12, 2017	14.65	14.83	14.65	14.78	9,023	+0.16(+1.09%)
Dec 11, 2017	14.78	14.78	14.62	14.62	1,348	-0.16(-1.08%)
Dec 08, 2017	14.85	14.89	14.78	14.78	6,896	-0.14(-0.92%)
Dec 07, 2017	15.19	14.71	14.92	14.92	3,441	+0.21(+1.39%)
Dec 06, 2017	14.66	14.83	14.66	14.71	9,711	+0.09(+0.62%)
Dec 05, 2017	14.60	15.05	14.57	14.62	8,628	+0.25(+1.75%)
Dec 04, 2017	14.14	14.41	14.14	14.37	9,694	+0.27(+1.94%)

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.