Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	7.907	7.955	7.738	7.765	9,087	-0.19(-2.39%)
Mar 30, 2016	7.946	7.955	7.800	7.955	17,540	+0.09(+1.12%)
Mar 29, 2016	7.787	7.955	7.787	7.867	12,132	+0.02(+0.28%)
Mar 28, 2016	7.955	7.955	7.628	7.845	3,183	-0.11(-1.39%)
Mar 24, 2016	7.933	7.955	7.955	7.955	7,693	+0.09(+1.13%)
Mar 23, 2016	7.734	7.955	7.734	7.867	12,250	+0.13(+1.71%)
Mar 22, 2016	7.955	7.955	7.403	7.734	5,079	+0.00(+0.06%)
Mar 21, 2016	7.809	7.955	7.372	7.730	22,742	+0.42(+5.68%)
Mar 18, 2016	7.955	7.955	7.314	7.314	34,807	-0.55(-7.02%)
Mar 17, 2016	8.066	8.176	7.544	7.867	41,772	-0.13(-1.66%)
Mar 16, 2016	8.547	9.113	7.217	7.999	58,588	+0.11(+1.40%)
Mar 15, 2016	8.839	8.839	7.734	7.889	25,342	+0.18(+2.29%)
Mar 14, 2016	7.691	7.734	7.691	7.712	13,503	-0.02(-0.29%)
Mar 11, 2016	7.723	7.734	7.723	7.734	2,805	+0.00(+0.03%)
Mar 10, 2016	7.774	7.774	7.732	7.732	3,647	-0.00(-0.03%)
Mar 09, 2016	7.734	7.734	7.734	7.734	6,426	+0.00(+0.00%)
Mar 08, 2016	7.723	7.734	7.350	7.734	2,629	+0.00(+0.03%)
Mar 07, 2016	7.723	7.732	7.723	7.732	3,077	-0.06(-0.74%)
Mar 04, 2016	7.624	7.624	7.303	7.789	18,631	+0.07(+0.89%)
Mar 03, 2016	7.999	7.999	7.564	7.721	20,966	-0.12(-1.58%)
Mar 02, 2016	7.999	7.999	7.845	7.845	6,837	-0.04(-0.56%)
Mar 01, 2016	8.165	8.165	7.741	7.889	26,147	-0.04(-0.50%)
Feb 29, 2016	8.176	8.176	7.734	7.929	12,730	-0.13(-1.62%)
Feb 26, 2016	8.176	8.176	8.059	8.059	14,427	-0.29(-3.49%)
Feb 25, 2016	8.728	8.728	8.176	8.351	7,195	-0.26(-2.98%)
Feb 24, 2016	8.640	8.651	8.607	8.607	4,466	+0.10(+1.22%)
Feb 23, 2016	9.155	9.155	7.725	8.503	4,796	-0.89(-9.44%)
Feb 22, 2016	7.745	9.389	7.745	9.389	2,326	+1.66(+21.40%)
Feb 19, 2016	7.734	7.734	7.734	7.734	3,149	+0.16(+2.15%)
Feb 17, 2016	7.734	7.572	7.572	7.572	846	-0.21(-2.66%)
Feb 16, 2016	7.734	8.132	7.734	7.778	6,625	+0.04(+0.57%)
Feb 12, 2016	7.734	7.734	7.734	7.734	9,050	+0.44(+6.03%)
Feb 10, 2016	7.069	7.294	7.294	7.294	76	+0.46(+6.67%)
Feb 09, 2016	6.809	6.838	6.809	6.838	5,890	+0.02(+0.26%)
Feb 08, 2016	6.812	6.820	6.756	6.820	4,129	+0.01(+0.16%)
Feb 05, 2016	6.809	6.809	6.809	6.809	610	-0.01(-0.19%)
Feb 04, 2016	6.809	6.823	6.809	6.823	2,822	+0.01(+0.16%)
Feb 03, 2016	6.733	6.812	6.733	6.812	2,945	-0.01(-0.10%)
Feb 02, 2016	6.693	6.818	6.693	6.818	1,593	+0.01(+0.13%)
Feb 01, 2016	6.919	6.919	6.809	6.809	7,607	-0.09(-1.37%)
Jan 29, 2016	6.809	6.904	6.809	6.904	7,229	+0.00(+0.03%)
Jan 28, 2016	6.809	6.924	6.809	6.902	13,111	+0.08(+1.22%)
Jan 27, 2016	6.711	6.818	6.711	6.818	2,148	+0.01(+0.13%)
Jan 26, 2016	6.808	6.809	6.808	6.809	17,736	-0.00(-0.06%)
Jan 25, 2016	6.798	6.814	6.798	6.814	1,365	+0.10(+1.54%)
Jan 22, 2016	6.753	6.809	6.711	6.711	18,255	-0.31(-4.38%)
Jan 15, 2016	7.001	7.018	7.018	7.018	4	-0.01(-0.15%)
Jan 14, 2016	7.029	7.029	7.029	7.029	824	-0.00(-0.01%)
Jan 13, 2016	7.029	7.029	7.029	7.029	455	+0.03(+0.38%)
Jan 12, 2016	7.003	7.003	7.003	7.003	455	+0.30(+4.52%)
Jan 11, 2016	6.700	6.700	6.700	6.700	1,625	+0.00(+0.00%)
Jan 08, 2016	6.809	6.809	6.700	6.700	2,517	-0.11(-1.61%)
Jan 07, 2016	6.812	6.827	6.809	6.809	8,945	-0.20(-2.82%)
Jan 06, 2016	7.027	7.027	7.007	7.007	1,684	-0.02(-0.28%)

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.