Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	23.73	23.73	21.46	21.80	60,078	-2.08(-8.70%)
Mar 30, 2022	24.20	24.20	22.71	23.88	56,870	-0.58(-2.35%)
Mar 29, 2022	24.44	24.84	24.02	24.45	16,900	-0.08(-0.32%)
Mar 28, 2022	24.69	24.96	24.20	24.53	20,226	-0.30(-1.20%)
Mar 25, 2022	25.19	25.19	24.20	24.83	111,791	-0.24(-0.95%)
Mar 24, 2022	23.90	25.36	23.90	25.07	81,836	+0.98(+4.05%)
Mar 23, 2022	24.38	24.38	23.78	24.09	35,495	-0.17(-0.68%)
Mar 22, 2022	23.77	24.38	23.00	24.26	62,969	+0.48(+2.03%)
Mar 21, 2022	23.90	23.97	23.03	23.77	38,237	-0.12(-0.51%)
Mar 18, 2022	22.71	23.90	22.46	23.90	108,566	+1.32(+5.83%)
Mar 17, 2022	21.76	22.77	21.43	22.58	41,456	+0.64(+2.91%)
Mar 16, 2022	21.08	22.07	21.08	21.94	38,530	+0.46(+2.13%)
Mar 15, 2022	21.29	21.65	21.15	21.48	38,475	+0.39(+1.85%)
Mar 14, 2022	20.90	21.42	20.84	21.09	26,177	+0.19(+0.91%)
Mar 11, 2022	20.80	21.04	20.40	20.90	41,352	+0.06(+0.28%)
Mar 10, 2022	20.44	20.99	19.99	20.84	84,929	+0.20(+0.97%)
Mar 09, 2022	20.69	21.07	20.26	20.64	20,243	-0.07(-0.35%)
Mar 08, 2022	20.25	20.73	20.15	20.72	26,780	+0.38(+1.87%)
Mar 07, 2022	19.82	20.48	19.82	20.34	10,878	+0.34(+1.71%)
Mar 04, 2022	19.98	20.44	19.80	19.99	31,667	-0.10(-0.49%)
Mar 03, 2022	19.79	20.12	19.79	20.09	10,537	+0.17(+0.86%)
Mar 02, 2022	19.84	20.16	19.57	19.92	31,291	+0.12(+0.59%)
Mar 01, 2022	19.93	19.99	19.46	19.80	27,254	-0.07(-0.34%)
Feb 28, 2022	19.47	19.99	19.35	19.87	24,077	+0.37(+1.90%)
Feb 25, 2022	19.26	19.73	18.89	19.50	58,181	+0.29(+1.50%)
Feb 24, 2022	18.88	19.46	18.87	19.21	36,978	+0.34(+1.78%)
Feb 23, 2022	18.98	18.98	18.76	18.88	2,926	+0.03(+0.16%)
Feb 22, 2022	18.78	18.85	18.78	18.85	3,857	-0.00(-0.03%)
Feb 18, 2022				18.85	0	-0.31(-1.60%)
Feb 17, 2022	18.98	19.27	18.75	19.16	28,640	-0.03(-0.15%)
Feb 16, 2022	19.21	19.34	19.04	19.19	19,673	-0.05(-0.28%)
Feb 15, 2022	18.77	19.35	18.77	19.24	21,346	+0.37(+1.96%)
Feb 14, 2022	19.02	19.09	18.75	18.87	7,429	-0.14(-0.72%)
Feb 11, 2022	19.17	19.38	18.91	19.01	18,389	-0.02(-0.10%)
Feb 10, 2022	18.30	19.15	18.00	19.03	29,633	+0.09(+0.45%)
Feb 09, 2022	19.05	19.34	18.91	18.94	18,798	+0.28(+1.50%)
Feb 08, 2022	18.74	18.74	18.66	18.66	1,617	+0.00(+0.00%)
Feb 07, 2022	18.71	18.91	18.66	18.66	5,310	-0.05(-0.26%)
Feb 04, 2022	18.35	19.20	18.35	18.71	23,166	+0.28(+1.52%)
Feb 03, 2022	18.08	18.44	17.86	18.43	6,168	+0.34(+1.85%)
Feb 02, 2022	18.43	18.43	17.92	18.10	8,256	-0.14(-0.79%)
Feb 01, 2022	18.30	18.30	18.24	18.24	3,715	-0.12(-0.66%)
Jan 31, 2022	18.23	18.37	18.23	18.36	4,409	+0.14(+0.75%)
Jan 28, 2022	17.98	18.23	17.98	18.23	1,613	+0.21(+1.16%)
Jan 27, 2022	17.90	18.06	17.90	18.02	6,497	-0.01(-0.08%)
Jan 26, 2022	17.95	18.03	17.95	18.03	8,069	+0.29(+1.62%)
Jan 25, 2022	17.62	17.91	17.62	17.75	9,927	+0.12(+0.69%)
Jan 24, 2022	18.03	18.08	17.62	17.62	13,708	-0.38(-2.13%)
Jan 21, 2022	17.81	18.23	17.81	18.01	8,600	+0.13(+0.73%)
Jan 20, 2022	17.92	18.23	17.69	17.88	17,521	-0.30(-1.66%)
Jan 19, 2022	17.84	18.18	17.84	18.18	22,711	+0.48(+2.73%)
Jan 18, 2022	17.86	17.86	17.69	17.69	3,631	-0.24(-1.31%)
Jan 14, 2022				17.93	0	+0.17(+0.96%)
Jan 13, 2022	17.74	17.76	17.74	17.76	1,750	-0.15(-0.81%)
Jan 12, 2022	17.89	18.31	17.54	17.91	15,749	-0.08(-0.43%)
Jan 11, 2022	17.89	18.11	17.84	17.98	9,130	+0.02(+0.14%)
Jan 10, 2022	17.75	17.96	17.75	17.96	5,376	+0.15(+0.82%)
Jan 07, 2022	17.71	17.98	17.39	17.81	17,251	+0.07(+0.41%)
Jan 06, 2022	17.25	17.74	17.01	17.74	18,504	+0.69(+4.05%)
Jan 05, 2022	17.64	17.88	17.05	17.05	10,087	-0.55(-3.15%)
Jan 04, 2022	17.84	18.22	17.60	17.60	4,645	-0.32(-1.79%)

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.