Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.46	10.98	10.46	10.98	7,226	-0.42(-3.67%)
Mar 30, 2020	11.29	11.47	10.39	11.40	8,413	+0.45(+4.08%)
Mar 27, 2020	10.91	11.61	10.90	10.96	6,167	-1.42(-11.44%)
Mar 26, 2020	11.99	12.37	11.99	12.37	7,175	+0.64(+5.49%)
Mar 25, 2020	11.73	11.73	11.73	11.73	2,575	+1.03(+9.63%)
Mar 24, 2020	10.29	11.15	10.29	10.70	18,851	-0.12(-1.09%)
Mar 23, 2020	11.76	12.34	9.592	10.81	13,944	-1.41(-11.54%)
Mar 20, 2020	11.02	12.23	10.82	12.23	21,692	+0.94(+8.29%)
Mar 19, 2020	10.83	11.29	10.40	11.29	19,763	+0.84(+8.01%)
Mar 18, 2020	11.29	11.52	10.45	10.45	38,138	-1.37(-11.61%)
Mar 17, 2020	12.28	12.28	11.52	11.83	44,289	+0.07(+0.56%)
Mar 16, 2020	9.874	14.22	9.874	11.76	42,374	+2.03(+20.88%)
Mar 13, 2020	8.581	11.05	8.581	9.729	45,299	+1.71(+21.28%)
Mar 12, 2020	11.52	12.04	7.058	8.022	47,257	-3.36(-29.50%)
Mar 11, 2020	12.43	12.55	11.29	11.38	20,182	-1.17(-9.30%)
Mar 10, 2020	12.58	12.58	12.41	12.55	12,211	+0.16(+1.33%)
Mar 09, 2020	12.70	12.70	12.23	12.38	12,990	-0.32(-2.48%)
Mar 06, 2020	12.71	12.71	12.70	12.70	10,420	-0.09(-0.73%)
Mar 05, 2020	12.80	12.80	12.70	12.79	13,183	-0.23(-1.77%)
Mar 04, 2020	12.81	13.02	12.70	13.02	13,732	+0.05(+0.36%)
Mar 03, 2020	12.97	12.97	12.97	12.97	3,085	-0.18(-1.39%)
Mar 02, 2020	12.70	13.16	12.70	13.16	8,685	+0.44(+3.44%)
Feb 28, 2020	13.17	13.34	12.72	12.72	27,434	-0.55(-4.18%)
Feb 27, 2020	13.19	13.36	13.17	13.27	11,139	-0.05(-0.39%)
Feb 26, 2020	13.17	13.33	13.17	13.33	5,423	+0.06(+0.46%)
Feb 25, 2020	13.31	13.31	13.12	13.26	10,712	+0.10(+0.75%)
Feb 24, 2020	13.49	13.58	13.11	13.17	12,973	-0.25(-1.89%)
Feb 21, 2020	13.65	13.68	13.42	13.42	4,040	-0.20(-1.48%)
Feb 20, 2020	13.59	13.62	13.51	13.62	5,044	+0.08(+0.59%)
Feb 19, 2020	13.54	13.54	13.54	13.54	776	+0.03(+0.21%)
Feb 18, 2020	13.58	13.58	13.51	13.51	1,948	-0.12(-0.86%)
Feb 14, 2020	13.64	13.64	13.63	13.63	850	+0.00(+0.00%)
Feb 13, 2020	13.72	13.72	13.60	13.63	6,554	+0.03(+0.21%)
Feb 12, 2020	13.66	13.66	13.60	13.60	1,927	+0.04(+0.28%)
Feb 11, 2020	13.69	13.82	13.57	13.57	12,597	-0.02(-0.14%)
Feb 10, 2020	13.63	13.63	13.58	13.58	1,925	-0.07(-0.48%)
Feb 07, 2020	13.78	13.78	13.65	13.65	7,044	-0.10(-0.75%)
Feb 06, 2020	13.76	13.86	13.75	13.75	3,831	-0.04(-0.31%)
Feb 05, 2020	13.80	13.80	13.80	13.80	1,940	+0.03(+0.20%)
Feb 04, 2020	13.77	13.77	13.77	13.77	1,449	+0.01(+0.10%)
Feb 03, 2020	13.75	13.75	13.75	13.75	2,743	+0.08(+0.58%)
Jan 31, 2020	13.77	13.88	13.67	13.67	5,763	-0.06(-0.41%)
Jan 30, 2020	13.88	13.88	13.70	13.73	5,317	-0.16(-1.15%)
Jan 29, 2020	13.76	13.89	13.69	13.89	1,929	+0.14(+0.99%)
Jan 28, 2020	13.75	13.75	13.75	13.75	896	+0.09(+0.69%)
Jan 27, 2020	13.66	13.68	13.66	13.66	5,097	+0.00(+0.03%)
Jan 24, 2020	13.80	13.94	13.65	13.65	3,415	-0.06(-0.41%)
Jan 23, 2020	13.87	13.87	13.71	13.71	4,077	-0.10(-0.75%)
Jan 22, 2020	13.82	13.84	13.72	13.81	4,192	+0.00(+0.00%)
Jan 21, 2020	13.81	13.82	13.80	13.81	2,224	+0.16(+1.17%)
Jan 17, 2020	13.80	13.80	13.65	13.65	4,483	+0.00(+0.00%)
Jan 16, 2020	13.65	13.65	13.65	13.65	1,882	+0.03(+0.24%)
Jan 15, 2020	13.71	13.82	13.61	13.62	4,545	+0.03(+0.21%)
Jan 14, 2020	13.59	13.59	13.59	13.59	2,568	-0.19(-1.39%)
Jan 13, 2020	13.56	13.79	13.56	13.79	6,299	+0.21(+1.55%)
Jan 10, 2020	13.81	13.81	13.57	13.57	2,775	-0.10(-0.75%)
Jan 09, 2020	13.58	13.68	13.58	13.68	1,878	+0.07(+0.52%)
Jan 08, 2020	13.61	13.61	13.61	13.61	1,039	+0.17(+1.26%)
Jan 07, 2020	13.53	13.53	13.43	13.44	8,902	-0.23(-1.71%)
Jan 06, 2020	13.72	13.82	13.67	13.67	4,365	+0.13(+0.97%)
Jan 03, 2020	13.64	13.64	13.54	13.54	1,494	-0.18(-1.30%)

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.