Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	10.37	10.53	10.37	10.53	10,390	+0.07(+0.65%)
Mar 30, 2017	10.34	10.51	10.24	10.46	6,148	-0.05(-0.43%)
Mar 29, 2017	10.53	10.53	10.35	10.51	1,270	+0.07(+0.65%)
Mar 28, 2017	10.28	10.49	10.28	10.44	3,319	+0.14(+1.31%)
Mar 27, 2017	10.40	10.40	10.31	10.31	1,698	-0.07(-0.65%)
Mar 24, 2017	10.40	10.49	10.19	10.37	8,561	+0.05(+0.44%)
Mar 23, 2017	10.28	10.40	9.962	10.33	8,620	+0.27(+2.69%)
Mar 22, 2017	10.10	10.28	9.992	10.06	33,432	-0.07(-0.67%)
Mar 21, 2017	10.21	10.31	10.10	10.12	15,836	-0.29(-2.81%)
Mar 20, 2017	10.33	10.60	10.28	10.42	8,860	+0.02(+0.22%)
Mar 17, 2017	9.944	10.40	9.944	10.40	170,850	+0.41(+4.06%)
Mar 16, 2017	10.24	10.24	9.922	9.989	10,829	-0.09(-0.90%)
Mar 15, 2017	9.989	10.08	9.989	10.08	7,388	-0.02(-0.22%)
Mar 14, 2017	10.08	10.10	9.877	10.10	4,842	+0.14(+1.36%)
Mar 13, 2017	9.809	10.33	9.809	9.967	12,782	+0.16(+1.61%)
Mar 10, 2017	9.809	9.922	9.809	9.809	7,705	+0.07(+0.69%)
Mar 09, 2017	9.832	9.967	9.741	9.741	22,062	-0.29(-2.92%)
Mar 08, 2017	10.17	10.18	9.944	10.03	10,173	+0.11(+1.14%)
Mar 07, 2017	10.10	10.10	9.922	9.922	4,778	-0.14(-1.35%)
Mar 06, 2017	9.781	10.19	9.781	10.06	14,984	-0.05(-0.45%)
Mar 03, 2017	9.877	10.15	9.834	10.10	3,004	+0.16(+1.59%)
Mar 02, 2017	10.01	10.15	9.944	9.944	3,501	-0.11(-1.12%)
Mar 01, 2017	10.10	10.10	10.03	10.06	3,159	+0.11(+1.13%)
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%)

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.