Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.34	14.34	14.06	14.06	4,103	-0.22(-1.56%)
Mar 28, 2019	14.31	14.36	14.12	14.28	5,295	-0.14(-0.99%)
Mar 27, 2019	14.42	14.42	14.42	14.42	1,194	+0.09(+0.65%)
Mar 26, 2019	14.47	14.47	14.21	14.33	1,747	-0.12(-0.80%)
Mar 25, 2019	14.19	14.45	14.19	14.45	1,826	+0.32(+2.30%)
Mar 22, 2019	14.30	14.41	14.12	14.12	6,910	-0.21(-1.49%)
Mar 21, 2019	14.34	14.45	14.34	14.34	5,694	-0.19(-1.34%)
Mar 20, 2019	14.49	14.53	14.29	14.53	1,885	+0.18(+1.22%)
Mar 19, 2019	14.36	14.36	14.36	14.36	2,230	-0.22(-1.49%)
Mar 18, 2019	14.57	14.57	14.57	14.57	904	+0.01(+0.06%)
Mar 15, 2019	14.26	14.56	14.26	14.56	26,777	+0.06(+0.45%)
Mar 14, 2019	14.50	14.50	14.50	14.50	1,131	+0.24(+1.69%)
Mar 13, 2019	14.43	14.43	14.26	14.26	2,876	-0.31(-2.10%)
Mar 12, 2019	14.72	14.82	14.43	14.56	6,685	+0.02(+0.13%)
Mar 11, 2019	14.55	14.55	14.55	14.55	1,647	+0.42(+2.98%)
Mar 08, 2019	14.12	14.12	14.12	14.12	1,727	-0.01(-0.07%)
Mar 07, 2019	14.72	14.72	14.13	14.13	1,509	-0.12(-0.81%)
Mar 06, 2019	14.33	14.36	14.25	14.25	2,910	+0.00(+0.03%)
Mar 05, 2019	14.19	14.24	14.19	14.24	2,144	-0.07(-0.49%)
Mar 04, 2019	14.45	14.52	14.31	14.31	11,598	-0.27(-1.84%)
Mar 01, 2019	14.58	14.58	14.58	14.58	863	-0.00(-0.03%)
Feb 28, 2019	14.77	14.77	14.59	14.59	9,650	-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	3,658	-0.06(-0.44%)
Feb 25, 2019	14.71	15.02	14.59	14.59	10,123	-0.23(-1.53%)
Feb 22, 2019	14.41	14.82	14.34	14.82	8,853	+0.03(+0.19%)
Feb 21, 2019	14.20	14.82	14.20	14.79	2,057	+0.72(+5.13%)
Feb 20, 2019	14.35	14.36	14.05	14.07	5,819	-0.13(-0.91%)
Feb 19, 2019	14.36	14.82	14.08	14.20	5,126	-0.32(-2.23%)
Feb 15, 2019	14.61	14.92	14.52	14.52	6,910	-0.12(-0.85%)
Feb 14, 2019	14.66	15.10	14.65	14.65	3,720	-0.45(-3.01%)
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	2,166	+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	8,950	-0.22(-1.55%)
Jan 30, 2019	14.31	14.31	14.19	14.29	9,481	+0.06(+0.39%)
Jan 29, 2019	14.03	14.24	14.03	14.23	4,039	+0.09(+0.65%)
Jan 28, 2019	14.24	14.31	14.13	14.14	13,321	-0.07(-0.52%)
Jan 25, 2019	14.31	14.31	14.21	14.21	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	7,668	+0.14(+1.00%)
Jan 22, 2019	13.97	13.97	13.85	13.85	3,983	-0.12(-0.83%)
Jan 18, 2019	14.02	14.08	13.97	13.97	4,765	+0.00(+0.00%)
Jan 17, 2019	14.13	14.13	13.97	13.97	2,805	-0.18(-1.24%)
Jan 16, 2019	14.31	14.31	14.14	14.14	2,740	-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	5,250	-0.08(-0.59%)
Jan 11, 2019	14.16	14.16	14.16	14.16	1,516	-0.02(-0.13%)
Jan 10, 2019	14.08	14.18	14.08	14.18	3,667	-0.11(-0.74%)
Jan 09, 2019	14.31	14.31	14.08	14.29	8,803	-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	14.09	14.43	8,881	-0.02(-0.13%)
Jan 03, 2019	14.66	14.77	14.43	14.45	6,537	-0.51(-3.39%)

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.