Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greene County Bncp (NQ: GCBC )

31.21 -0.48 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.535 2.535 2.535 2.535 0 +0.00(+0.00%)
Apr 29, 2009 2.251 2.535 2.251 2.535 5,618 +0.00(+0.04%)
Apr 28, 2009 2.257 2.835 1.952 2.534 74,337 -0.12(-4.51%)
Apr 27, 2009 2.273 2.654 2.066 2.654 34,974 +0.30(+12.98%)
Apr 24, 2009 2.172 2.349 2.172 2.349 17,487 +0.00(+0.00%)
Apr 23, 2009 2.039 2.349 2.039 2.349 14,920 +0.31(+15.22%)
Apr 22, 2009 2.039 2.039 2.039 2.039 564 +0.00(+0.00%)
Apr 20, 2009 2.039 2.039 2.039 2.039 0 +0.09(+4.45%)
Apr 17, 2009 1.952 1.952 1.952 1.952 1,100 -0.08(-3.98%)
Apr 16, 2009 2.039 2.039 2.033 2.033 3,666 +0.08(+4.24%)
Apr 14, 2009 2.039 1.950 1.950 1.950 48,513 +0.00(+0.00%)
Apr 13, 2009 1.952 1.952 1.950 1.950 3,136 -0.09(-4.35%)
Apr 09, 2009 2.039 2.039 2.039 2.039 564 +0.00(+0.00%)
Apr 08, 2009 2.039 2.039 2.039 2.039 5,815 +0.00(+0.00%)
Apr 06, 2009 2.033 2.039 2.039 2.039 9,025 +0.00(+0.09%)
Apr 03, 2009 2.030 2.037 1.950 2.037 4,636 -0.00(-0.00%)
Apr 02, 2009 2.037 2.037 2.037 2.037 1,590 +0.00(+0.00%)
Apr 01, 2009 2.035 2.037 2.035 2.037 11,282 +0.01(+0.44%)
Mar 30, 2009 2.028 2.028 2.028 2.028 2,256 +0.08(+4.00%)
Mar 20, 2009 2.039 1.950 1.950 1.950 3,384 -0.09(-4.18%)
Mar 19, 2009 2.035 2.035 2.035 2.035 564 +0.17(+9.23%)
Mar 17, 2009 1.932 1.863 1.863 1.863 11,282 -0.17(-8.45%)
Mar 16, 2009 2.035 2.035 2.035 2.035 1,128 +0.17(+9.33%)
Mar 09, 2009 1.861 1.861 1.861 1.861 0 +0.01(+0.63%)
Mar 06, 2009 1.850 1.850 1.850 1.850 2,256 -0.06(-2.94%)
Mar 04, 2009 1.904 1.906 1.906 1.906 9,025 +0.04(+2.38%)
Mar 02, 2009 1.861 1.932 1.852 1.861 28,098 +0.00(+0.00%)
Feb 26, 2009 1.861 1.861 1.861 1.861 0 +0.04(+2.44%)
Feb 25, 2009 1.773 1.817 1.755 1.817 23,675 +0.03(+1.49%)
Feb 24, 2009 1.773 1.790 1.773 1.790 27,590 +0.00(+0.10%)
Feb 23, 2009 1.817 1.817 1.789 1.789 35,572 -0.03(-1.56%)
Feb 20, 2009 1.858 1.861 1.806 1.817 47,666 -0.04(-2.38%)
Feb 19, 2009 1.879 1.920 1.861 1.861 44,000 -0.02(-0.94%)
Feb 18, 2009 2.003 2.003 1.876 1.879 10,718 -0.12(-6.19%)
Feb 10, 2009 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Feb 09, 2009 2.003 2.003 2.003 2.003 5,082 +0.00(+0.11%)
Feb 05, 2009 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Feb 04, 2009 1.993 2.001 1.993 2.001 4,512 +0.06(+3.28%)
Feb 03, 2009 1.938 1.938 1.938 1.938 564 -0.01(-0.73%)
Feb 02, 2009 1.906 1.952 1.900 1.952 11,846 +0.06(+3.38%)
Jan 30, 2009 1.888 1.888 1.888 1.888 2,058 +0.03(+1.43%)
Jan 29, 2009 1.863 1.870 1.861 1.861 21,436 +0.00(+0.00%)
Jan 28, 2009 1.870 1.870 1.861 1.861 16,077 +0.00(+0.00%)
Jan 27, 2009 1.973 1.975 1.861 1.861 22,000 +0.01(+0.48%)
Jan 21, 2009 1.852 1.852 1.852 1.852 22,564 -0.01(-0.48%)
Jan 20, 2009 1.861 1.861 1.861 1.861 2,820 -0.16(-7.81%)
Jan 16, 2009 2.019 2.019 2.019 2.019 564 +0.11(+5.95%)
Jan 12, 2009 1.861 1.906 1.906 1.906 9,025 +0.04(+2.38%)
Jan 09, 2009 1.863 1.863 1.861 1.861 1,692 -0.01(-0.32%)
Jan 08, 2009 1.867 1.867 1.867 1.867 564 -0.08(-4.24%)
Jan 02, 2009 1.950 1.950 1.950 1.950 3,384 +0.09(+4.66%)
Dec 31, 2008 1.868 1.868 1.863 1.863 1,128 -0.07(-3.58%)
Dec 30, 2008 1.909 1.932 1.907 1.932 12,083 +0.08(+4.41%)
Dec 29, 2008 1.863 1.881 1.851 1.851 7,333 -0.20(-9.61%)
Dec 26, 2008 1.867 2.047 1.865 2.047 14,102 +0.08(+4.15%)
Dec 24, 2008 2.039 2.047 1.884 1.966 8,207 -0.07(-3.23%)
Dec 23, 2008 1.893 2.065 1.854 2.032 25,102 +0.17(+9.14%)
Dec 22, 2008 2.072 2.127 1.861 1.861 14,694 -0.18(-8.70%)
Dec 19, 2008 2.037 2.039 2.037 2.039 5,641 +0.13(+6.98%)
Dec 18, 2008 1.906 1.906 1.861 1.906 18,722 +0.04(+2.19%)
Dec 17, 2008 1.865 1.865 1.865 1.865 564 -0.17(-8.52%)
Dec 12, 2008 2.039 2.039 2.039 2.039 2,256 +0.00(+0.09%)
Dec 11, 2008 2.037 2.037 2.037 2.037 564 +0.09(+4.55%)
Dec 09, 2008 2.003 1.948 1.948 1.948 11,282 +0.02(+0.83%)
Dec 08, 2008 2.032 2.032 1.932 1.932 7,920 +0.18(+10.10%)
Dec 05, 2008 1.863 1.897 1.755 1.755 6,769 -0.11(-5.71%)
Dec 04, 2008 1.748 1.897 1.748 1.861 5,641 -0.01(-0.28%)
Dec 03, 2008 1.932 2.019 1.743 1.867 64,166 -0.48(-20.47%)
Dec 02, 2008 2.331 2.349 2.322 2.347 59,941 +0.02(+1.07%)
Dec 01, 2008 2.127 2.349 2.125 2.322 23,878 +0.19(+9.17%)
Nov 26, 2008 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Nov 25, 2008 2.124 2.127 2.124 2.127 2,436 +0.04(+2.13%)
Nov 24, 2008 2.118 2.122 2.083 2.083 7,107 +0.18(+9.30%)
Nov 21, 2008 1.906 1.906 1.906 1.906 1,692 -0.08(-4.02%)
Nov 20, 2008 2.003 2.003 1.985 1.985 19,856 -0.05(-2.61%)
Nov 19, 2008 1.994 2.039 1.994 2.039 7,897 -0.00(-0.00%)
Nov 17, 2008 2.039 2.039 2.039 2.039 25,948 +0.00(+0.00%)
Nov 13, 2008 2.039 2.039 2.039 2.039 2,256 +0.00(+0.00%)
Nov 11, 2008 2.039 2.039 2.039 2.039 27,077 +0.00(+0.00%)
Nov 10, 2008 2.127 2.127 2.039 2.039 30,523 -0.09(-4.09%)
Nov 07, 2008 2.127 2.127 2.125 2.125 6,205 +0.08(+3.90%)
Nov 06, 2008 2.046 2.046 2.046 2.046 564 -0.06(-3.02%)
Nov 05, 2008 2.110 2.110 2.110 2.110 1,128 +0.02(+1.19%)
Nov 04, 2008 2.081 2.085 2.081 2.085 11,846 +0.06(+3.07%)
Nov 03, 2008 2.058 2.058 2.023 2.023 1,128 +0.16(+8.67%)
Oct 31, 2008 2.039 2.039 1.861 1.861 29,982 -0.22(-10.64%)
Oct 30, 2008 2.083 2.083 2.083 2.083 1,128 -0.00(-0.00%)
Oct 29, 2008 2.083 2.083 2.083 2.083 2,256 +0.01(+0.32%)
Oct 28, 2008 2.083 2.083 2.074 2.076 9,623 +0.03(+1.40%)
Oct 27, 2008 2.056 2.081 2.047 2.047 11,282 -0.04(-1.70%)
Oct 24, 2008 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Oct 23, 2008 1.996 2.083 1.994 2.083 24,256 +0.04(+2.17%)
Oct 22, 2008 2.074 2.083 2.039 2.039 21,864 -0.09(-4.17%)
Oct 21, 2008 2.127 2.127 2.127 2.127 3,480 +0.00(+0.00%)
Oct 20, 2008 2.039 2.127 2.039 2.127 6,769 +0.09(+4.26%)
Oct 17, 2008 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Oct 16, 2008 2.040 2.040 2.040 2.040 564 +0.13(+6.97%)
Oct 15, 2008 2.040 2.040 1.907 1.907 4,941 -0.22(-10.33%)
Oct 14, 2008 1.865 2.127 1.821 2.127 26,614 +0.44(+26.32%)
Oct 13, 2008 2.127 2.127 1.684 1.684 28,983 -0.34(-16.67%)
Oct 10, 2008 2.393 2.393 2.021 2.021 5,522 +0.12(+6.25%)
Oct 09, 2008 2.046 2.046 1.902 1.902 3,570 -0.54(-21.96%)
Oct 01, 2008 2.437 2.437 2.437 2.437 5,641 +0.27(+12.70%)
Sep 30, 2008 2.163 2.163 2.163 2.163 564 -0.28(-11.59%)
Sep 26, 2008 2.446 2.446 2.446 2.446 0 +0.16(+6.98%)
Sep 25, 2008 2.287 2.296 2.287 2.287 9,589 +0.02(+0.78%)
Sep 23, 2008 2.269 2.269 2.269 2.269 2,256 -0.18(-7.25%)
Sep 19, 2008 2.186 2.446 2.446 2.446 10,153 +0.26(+11.92%)
Sep 17, 2008 2.186 2.186 2.186 2.186 1,128 -0.03(-1.36%)
Sep 16, 2008 2.216 2.216 2.216 2.216 564 +0.00(+0.00%)
Sep 15, 2008 2.216 2.216 2.214 2.216 4,896 +0.00(+0.00%)
Sep 12, 2008 2.227 2.227 2.216 2.216 4,095 -0.02(-0.86%)
Sep 03, 2008 2.303 2.235 2.235 2.235 5,641 -0.02(-0.72%)
Sep 02, 2008 2.349 2.446 2.251 2.251 27,139 -0.10(-4.12%)
Aug 27, 2008 2.253 2.348 2.348 2.348 4,512 +0.09(+4.21%)
Aug 20, 2008 2.331 2.253 2.253 2.253 5,641 +0.04(+1.68%)
Aug 18, 2008 2.216 2.216 2.216 2.216 0 +0.04(+1.96%)
Aug 13, 2008 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Aug 12, 2008 2.172 2.173 2.173 2.173 18,051 -0.06(-2.78%)
Aug 11, 2008 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Aug 08, 2008 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Aug 07, 2008 2.113 2.235 2.113 2.235 6,205 -0.07(-2.93%)
Aug 06, 2008 2.301 2.305 2.301 2.303 1,692 +0.18(+8.25%)
Aug 05, 2008 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Aug 04, 2008 2.172 2.303 2.127 2.127 11,231 -0.04(-2.04%)
Aug 01, 2008 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Jul 31, 2008 2.149 2.216 2.149 2.172 6,329 -0.04(-2.00%)
Jul 30, 2008 2.216 2.216 2.214 2.216 8,235 +0.07(+3.39%)
Jul 29, 2008 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Jul 28, 2008 2.221 2.221 2.143 2.143 5,076 -0.27(-11.30%)
Jul 25, 2008 2.416 2.416 2.416 2.416 0 +0.00(+0.00%)
Jul 24, 2008 2.416 2.416 2.416 2.416 564 +0.27(+12.74%)
Jul 23, 2008 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Jul 22, 2008 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Jul 21, 2008 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Jul 18, 2008 2.235 2.235 2.143 2.143 5,928 -0.27(-11.36%)
Jul 17, 2008 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Jul 16, 2008 2.418 2.418 2.418 2.418 564 +0.21(+9.30%)
Jul 15, 2008 2.212 2.212 2.212 2.212 0 +0.00(+0.00%)
Jul 14, 2008 2.262 2.262 2.212 2.212 6,650 -0.20(-8.34%)
Jul 11, 2008 2.414 2.414 2.414 2.414 0 +0.00(+0.00%)
Jul 10, 2008 2.305 2.420 2.282 2.414 17,487 +0.15(+6.78%)
Jul 09, 2008 2.306 2.306 2.260 2.260 11,265 -0.04(-1.92%)
Jul 08, 2008 2.266 2.305 2.262 2.305 16,923 -0.12(-4.76%)
Jul 07, 2008 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Jul 04, 2008 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Jul 03, 2008 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Jul 02, 2008 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Jul 01, 2008 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Jun 30, 2008 2.420 2.420 2.420 2.420 2,341 +0.00(+0.00%)
Jun 27, 2008 2.418 2.420 2.418 2.420 6,317 +0.03(+1.11%)
Jun 26, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
Jun 25, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
Jun 24, 2008 2.393 2.393 2.393 2.393 564 -0.02(-1.03%)
Jun 23, 2008 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Jun 20, 2008 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Jun 19, 2008 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Jun 18, 2008 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Jun 17, 2008 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Jun 16, 2008 2.411 2.418 2.411 2.418 3,254 +0.00(+0.00%)
Jun 13, 2008 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Jun 12, 2008 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
Jun 11, 2008 2.418 2.418 2.418 2.418 3,254 +0.06(+2.71%)
Jun 10, 2008 2.354 2.354 2.354 2.354 0 +0.00(+0.00%)
Jun 09, 2008 2.393 2.446 2.354 2.354 24,047 -0.01(-0.40%)
Jun 06, 2008 2.364 2.364 2.364 2.364 564 +0.05(+2.29%)
Jun 05, 2008 2.311 2.311 2.311 2.311 0 +0.00(+0.00%)
Jun 04, 2008 2.311 2.311 2.311 2.311 0 +0.00(+0.00%)
Jun 03, 2008 2.393 2.393 2.311 2.311 5,122 -0.08(-3.44%)
Jun 02, 2008 2.358 2.393 2.356 2.393 17,989 +0.08(+3.53%)
May 30, 2008 2.312 2.312 2.312 2.312 1,805 -0.05(-1.95%)
May 29, 2008 2.358 2.358 2.358 2.358 564 -0.04(-1.48%)
May 28, 2008 2.393 2.393 2.391 2.393 3,080 +0.00(+0.00%)
May 27, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 26, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 23, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 22, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 21, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 20, 2008 2.393 2.393 2.393 2.393 564 +0.04(+1.81%)
May 19, 2008 2.351 2.351 2.351 2.351 564 -0.10(-3.91%)
May 16, 2008 2.446 2.446 2.446 2.446 564 +0.01(+0.58%)
May 15, 2008 2.432 2.432 2.432 2.432 564 +0.18(+7.86%)
May 14, 2008 2.255 2.255 2.255 2.255 564 +0.01(+0.63%)
May 13, 2008 2.241 2.241 2.241 2.241 564 -0.03(-1.25%)
May 12, 2008 2.269 2.269 2.269 2.269 564 -0.00(-0.16%)
May 09, 2008 2.273 2.273 2.273 2.273 564 -0.17(-7.10%)
May 08, 2008 2.267 2.446 2.267 2.446 1,444 +0.02(+0.66%)
May 07, 2008 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
May 06, 2008 2.287 2.446 2.287 2.430 12,410 +0.14(+6.28%)
May 05, 2008 2.269 2.287 2.269 2.287 1,128 +0.01(+0.55%)
May 02, 2008 2.269 2.274 2.269 2.274 1,128 +0.01(+0.39%)
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.