Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.77	14.77	14.59	14.59	9,649	-0.18(-1.19%)
Feb 27, 2019	14.76	14.76	14.76	14.76	878	+0.24(+1.63%)
Feb 26, 2019	14.77	14.77	14.53	14.53	3,657	-0.06(-0.44%)
Feb 25, 2019	14.71	15.02	14.59	14.59	10,122	-0.23(-1.53%)
Feb 22, 2019	14.41	14.82	14.34	14.82	8,852	+0.03(+0.19%)
Feb 21, 2019	14.20	14.82	14.20	14.79	2,057	+0.72(+5.14%)
Feb 20, 2019	14.35	14.36	14.06	14.07	5,819	-0.13(-0.91%)
Feb 19, 2019	14.36	14.82	14.08	14.20	5,125	-0.32(-2.23%)
Feb 15, 2019	14.62	14.93	14.52	14.52	6,909	-0.13(-0.85%)
Feb 14, 2019	14.66	15.10	14.65	14.65	3,720	-0.45(-3.00%)
Feb 13, 2019		15.10	15.10	15.10	1,026	+0.00(+0.00%)
Feb 12, 2019	14.70	15.82	14.44	15.10	3,231	+0.24(+1.58%)
Feb 11, 2019	14.87	14.87	14.87	14.87	942	-0.06(-0.40%)
Feb 08, 2019	14.89	14.93	14.89	14.93	2,165	+0.08(+0.56%)
Feb 07, 2019	14.72	14.89	14.72	14.84	2,919	+0.23(+1.58%)
Feb 06, 2019	14.61	14.61	14.61	14.61	894	+0.14(+0.96%)
Feb 05, 2019	14.31	14.47	14.31	14.47	3,036	+0.32(+2.28%)
Feb 04, 2019	14.15	14.15	14.15	14.15	1,015	-0.01(-0.06%)
Feb 01, 2019	14.31	14.31	14.16	14.16	1,949	+0.09(+0.66%)
Jan 31, 2019	14.31	14.31	14.07	14.07	8,949	-0.22(-1.55%)
Jan 30, 2019	14.31	14.31	14.19	14.29	9,479	+0.06(+0.39%)
Jan 29, 2019	14.04	14.24	14.04	14.23	4,039	+0.09(+0.65%)
Jan 28, 2019	14.24	14.31	14.13	14.14	13,319	-0.07(-0.52%)
Jan 25, 2019	14.31	14.31	14.22	14.22	4,548	+0.13(+0.95%)
Jan 24, 2019	13.99	14.08	13.98	14.08	1,968	+0.09(+0.66%)
Jan 23, 2019	14.08	14.08	13.85	13.99	7,667	+0.14(+1.00%)
Jan 22, 2019	13.97	13.97	13.85	13.85	3,982	-0.12(-0.83%)
Jan 18, 2019	14.02	14.08	13.97	13.97	4,764	+0.00(+0.00%)
Jan 17, 2019	14.13	14.13	13.97	13.97	2,804	-0.18(-1.24%)
Jan 16, 2019	14.31	14.31	14.14	14.14	2,739	-0.03(-0.23%)
Jan 15, 2019	13.99	14.17	13.85	14.17	2,291	+0.09(+0.66%)
Jan 14, 2019	14.08	14.20	14.08	14.08	5,249	-0.08(-0.59%)
Jan 11, 2019	14.17	14.17	14.17	14.17	1,516	-0.02(-0.13%)
Jan 10, 2019	14.08	14.18	14.08	14.18	3,666	-0.11(-0.74%)
Jan 09, 2019	14.31	14.31	14.08	14.29	8,801	-0.00(-0.03%)
Jan 08, 2019	14.29	14.29	14.29	14.29	1,949	-0.02(-0.13%)
Jan 07, 2019	14.31	14.31	14.31	14.31	2,172	-0.12(-0.83%)
Jan 04, 2019	14.45	14.45	14.10	14.43	8,879	-0.02(-0.13%)
Jan 03, 2019	14.66	14.77	14.43	14.45	6,536	-0.51(-3.40%)
Jan 02, 2019	14.54	14.96	14.54	14.96	3,114	+0.59(+4.11%)
Dec 31, 2018	14.51	14.52	14.37	14.37	3,032	-0.06(-0.45%)
Dec 28, 2018	14.31	14.53	14.31	14.43	5,847	+0.07(+0.48%)
Dec 27, 2018	14.29	14.52	14.08	14.36	4,216	+0.00(+0.03%)
Dec 26, 2018	14.47	15.01	14.36	14.36	23,118	-0.33(-2.23%)
Dec 24, 2018	14.72	15.01	14.17	14.69	4,548	-0.10(-0.66%)
Dec 21, 2018	14.67	15.01	14.41	14.78	39,418	+0.00(+0.03%)
Dec 20, 2018	14.70	15.01	14.70	14.78	8,234	+0.00(+0.00%)
Dec 19, 2018	14.77	15.01	14.68	14.78	11,537	+0.38(+2.63%)
Dec 18, 2018	14.81	14.81	14.36	14.40	3,840	-0.43(-2.93%)
Dec 17, 2018	15.07	15.14	14.77	14.84	5,507	-0.18(-1.17%)
Dec 14, 2018	15.01	15.19	15.01	15.01	2,815	+0.00(+0.03%)
Dec 13, 2018	14.98	15.13	14.98	15.01	7,043	+0.09(+0.62%)
Dec 12, 2018	14.91	14.91	14.91	14.91	2,440	-0.32(-2.09%)
Dec 11, 2018	15.01	15.23	14.77	15.23	3,647	+0.23(+1.51%)
Dec 10, 2018	14.78	15.01	14.77	15.01	4,821	+0.22(+1.47%)
Dec 07, 2018	14.66	14.79	14.66	14.79	4,764	-0.31(-2.08%)
Dec 06, 2018	15.18	15.24	14.77	15.10	5,577	-0.17(-1.12%)
Dec 04, 2018	15.25	15.27	15.24	15.27	4,548	-0.34(-2.16%)

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.