Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.706	2.742	2.706	2.742	1,115	+0.05(+2.00%)
Apr 28, 2010	2.688	2.688	2.688	2.688	0	+0.08(+3.16%)
Apr 27, 2010	2.620	2.644	2.606	2.606	2,231	-0.08(-3.07%)
Apr 26, 2010	2.688	2.688	2.688	2.688	5,021	+0.09(+3.30%)
Apr 23, 2010	2.604	2.604	2.602	2.602	1,115	-0.07(-2.55%)
Apr 21, 2010	2.671	2.671	2.671	2.671	0	-0.06(-2.26%)
Apr 20, 2010	2.732	2.732	2.732	2.732	557	-0.00(-0.03%)
Apr 19, 2010	2.733	2.733	2.733	2.733	1,673	+0.00(+0.00%)
Apr 16, 2010	2.733	2.733	2.733	2.733	12,363	+0.04(+1.67%)
Apr 15, 2010	2.671	2.688	2.671	2.688	2,164	+0.00(+0.07%)
Apr 13, 2010	2.687	2.687	2.687	2.687	0	+0.09(+3.38%)
Apr 09, 2010	2.599	2.599	2.599	2.599	0	-0.01(-0.21%)
Apr 07, 2010	2.604	2.604	2.604	2.604	0	-0.08(-3.13%)
Apr 06, 2010	2.688	2.688	2.688	2.688	1,115	+0.00(+0.13%)
Apr 01, 2010	2.685	2.685	2.685	2.685	0	+0.08(+3.24%)
Mar 31, 2010	2.602	2.602	2.599	2.601	2,789	-0.09(-3.27%)
Mar 30, 2010	2.602	2.688	2.602	2.688	1,115	+0.00(+0.00%)
Mar 26, 2010	2.688	2.688	2.688	2.688	0	+0.10(+3.73%)
Mar 24, 2010	2.592	2.592	2.592	2.592	0	-0.01(-0.39%)
Mar 23, 2010	2.617	2.617	2.599	2.602	2,231	+0.00(+0.11%)
Mar 22, 2010	2.599	2.599	2.599	2.599	1,534	-0.05(-2.03%)
Mar 17, 2010	2.653	2.653	2.653	2.653	0	+0.00(+0.00%)
Mar 15, 2010	2.653	2.653	2.653	2.653	0	+0.00(+0.00%)
Mar 11, 2010	2.653	2.653	2.653	2.653	0	-0.03(-1.27%)
Mar 09, 2010	2.687	2.687	2.687	2.687	0	+0.05(+1.97%)
Mar 08, 2010	2.653	2.653	2.635	2.635	3,911	-0.02(-0.68%)
Mar 05, 2010	2.653	2.653	2.653	2.653	7,253	-0.04(-1.40%)
Mar 04, 2010	2.653	2.690	2.653	2.690	5,389	+0.00(+0.00%)
Mar 03, 2010	2.690	2.690	2.690	2.690	2,226	+0.00(+0.00%)
Mar 02, 2010	2.688	2.690	2.688	2.690	23,466	+0.00(+0.12%)
Mar 01, 2010	2.653	2.687	2.653	2.687	1,523	-0.00(-0.05%)
Feb 26, 2010	2.688	2.688	2.688	2.688	557	+0.00(+0.13%)
Feb 25, 2010	2.685	2.685	2.685	2.685	557	-0.01(-0.20%)
Feb 19, 2010	2.653	2.690	2.690	2.690	13,390	+0.06(+2.11%)
Feb 17, 2010	2.635	2.635	2.635	2.635	3,347	-0.05(-1.93%)
Feb 16, 2010	2.687	2.687	2.687	2.687	557	+0.09(+3.38%)
Feb 12, 2010	2.599	2.599	2.599	2.599	2,231	-0.14(-5.17%)
Feb 11, 2010	2.636	2.740	2.636	2.740	4,184	-0.02(-0.59%)
Feb 08, 2010	2.757	2.757	2.757	2.757	4,512	+0.14(+5.42%)
Feb 05, 2010	2.661	2.784	2.604	2.615	11,564	-0.06(-2.32%)
Feb 04, 2010	2.787	2.787	2.677	2.677	2,781	-0.02(-0.66%)
Feb 03, 2010	2.746	2.748	2.695	2.695	3,948	+0.02(+0.67%)
Feb 02, 2010	2.677	2.677	2.677	2.677	1,692	-0.05(-1.95%)
Jan 29, 2010	2.744	2.730	2.730	2.730	2,256	-0.02(-0.64%)
Jan 27, 2010	2.748	2.748	2.748	2.748	0	+0.00(+0.00%)
Jan 26, 2010	2.735	2.748	2.677	2.748	5,708	+0.14(+5.44%)
Jan 25, 2010	2.624	2.624	2.592	2.606	1,692	-0.14(-5.16%)
Jan 22, 2010	2.748	2.748	2.748	2.748	1,128	+0.00(+0.00%)
Jan 20, 2010	2.748	2.748	2.748	2.748	0	+0.13(+5.01%)
Jan 19, 2010	2.617	2.617	2.617	2.617	1,128	-0.04(-1.60%)
Jan 15, 2010	2.659	2.659	2.659	2.659	2,256	-0.09(-3.23%)
Jan 14, 2010	2.723	2.748	2.723	2.748	2,820	+0.04(+1.64%)
Jan 11, 2010	2.703	2.703	2.703	2.703	0	+0.00(+0.00%)
Jan 08, 2010	2.703	2.703	2.703	2.703	564	+0.04(+1.67%)
Jan 07, 2010	2.659	2.659	2.659	2.659	3,604	-0.08(-2.94%)
Jan 06, 2010	2.740	2.740	2.740	2.740	564	+0.12(+4.78%)
Jan 05, 2010	2.659	2.659	2.615	2.615	1,692	-0.13(-4.83%)
Jan 04, 2010	2.747	2.747	2.747	2.747	564	+0.02(+0.77%)
Dec 31, 2009	2.734	2.726	2.726	2.726	2,256	+0.14(+5.41%)
Dec 18, 2009	2.595	2.586	2.586	2.586	5,641	+0.00(+0.00%)
Dec 16, 2009	2.586	2.586	2.586	2.586	0	-0.03(-1.08%)
Dec 15, 2009	2.597	2.615	2.597	2.615	3,864	-0.00(-0.03%)
Dec 09, 2009	2.616	2.616	2.616	2.616	0	+0.03(+1.13%)
Dec 07, 2009	2.586	2.586	2.586	2.586	0	-0.10(-3.57%)
Dec 04, 2009	2.661	2.682	2.601	2.682	6,391	+0.06(+2.16%)
Dec 03, 2009	2.625	2.625	2.625	2.625	564	-0.03(-1.20%)
Dec 02, 2009	2.827	2.827	2.657	2.657	2,132	-0.18(-6.31%)
Dec 01, 2009	2.703	2.836	2.703	2.836	20,866	+0.19(+7.02%)
Nov 25, 2009	2.650	2.650	2.650	2.650	5,641	+0.06(+2.47%)
Nov 20, 2009	2.586	2.586	2.586	2.586	3,384	+0.00(+0.00%)
Nov 19, 2009	2.586	2.588	2.586	2.586	12,974	+0.06(+2.39%)
Nov 16, 2009	2.526	2.526	2.526	2.526	0	+0.00(+0.00%)
Nov 13, 2009	2.585	2.585	2.526	2.526	4,117	-0.06(-2.26%)
Nov 12, 2009	2.585	2.585	2.585	2.585	1,692	+0.06(+2.32%)
Nov 11, 2009	2.535	2.535	2.526	2.526	1,692	-0.02(-0.70%)
Nov 06, 2009	2.544	2.544	2.544	2.544	0	+0.02(+0.63%)
Nov 05, 2009	2.653	2.653	2.528	2.528	5,076	-0.02(-0.70%)
Nov 04, 2009	2.570	2.570	2.540	2.546	4,512	-0.11(-4.14%)
Nov 02, 2009	2.656	2.656	2.656	2.656	0	-0.00(-0.07%)
Oct 27, 2009	2.657	2.657	2.657	2.657	0	-0.00(-0.00%)
Oct 26, 2009	2.656	2.657	2.656	2.657	1,692	+0.11(+4.39%)
Oct 23, 2009	2.632	2.632	2.546	2.546	5,466	-0.05(-2.11%)
Oct 22, 2009	2.601	2.601	2.601	2.601	3,954	+0.06(+2.23%)
Oct 20, 2009	2.544	2.544	2.544	2.544	0	-0.07(-2.78%)
Oct 19, 2009	2.653	2.653	2.554	2.617	3,046	-0.04(-1.47%)
Oct 16, 2009	2.654	2.656	2.654	2.656	1,128	+0.13(+5.12%)
Oct 12, 2009	2.526	2.526	2.526	2.526	3,384	+0.00(+0.00%)
Oct 08, 2009	2.526	2.526	2.526	2.526	0	-0.00(-0.07%)
Oct 07, 2009	2.648	2.648	2.528	2.528	3,835	-0.04(-1.69%)
Oct 06, 2009	2.648	2.648	2.571	2.571	1,128	+0.05(+1.79%)
Oct 05, 2009	2.526	2.526	2.526	2.526	4,512	-0.13(-5.00%)
Oct 02, 2009	2.656	2.659	2.629	2.659	5,076	+0.00(+0.00%)
Oct 01, 2009	2.654	2.659	2.586	2.659	8,912	+0.12(+4.90%)
Sep 30, 2009	2.535	2.535	2.535	2.535	1,128	-0.12(-4.67%)
Sep 29, 2009	2.654	2.659	2.576	2.659	19,179	+0.01(+0.20%)
Sep 28, 2009	2.656	2.659	2.526	2.654	6,656	-0.01(-0.20%)
Sep 25, 2009	2.531	2.659	2.531	2.659	4,512	+0.13(+5.26%)
Sep 24, 2009	2.526	2.526	2.526	2.526	4,321	-0.13(-5.00%)
Sep 18, 2009	2.570	2.659	2.659	2.659	19,179	+0.09(+3.45%)
Sep 17, 2009	2.570	2.570	2.570	2.570	564	+0.00(+0.14%)
Sep 15, 2009	2.570	2.567	2.567	2.567	2,256	-0.00(-0.07%)
Sep 14, 2009	2.569	2.569	2.569	2.569	2,820	+0.04(+1.61%)
Sep 11, 2009	2.569	2.569	2.528	2.528	1,133	+0.00(+0.07%)
Sep 10, 2009	2.526	2.526	2.526	2.526	1,128	-0.04(-1.66%)
Sep 09, 2009	2.569	2.569	2.569	2.569	1,404	+0.07(+2.84%)
Sep 08, 2009	2.498	2.498	2.498	2.498	11,174	+0.00(+0.00%)
Sep 04, 2009	2.492	2.498	2.492	2.498	2,758	-0.07(-2.76%)
Sep 03, 2009	2.569	2.569	2.569	2.569	1,049	+0.00(+0.00%)
Sep 02, 2009	2.567	2.569	2.558	2.569	20,674	+0.09(+3.50%)
Sep 01, 2009	2.453	2.482	2.453	2.482	1,692	+0.03(+1.16%)
Aug 31, 2009	2.453	2.453	2.453	2.453	564	-0.12(-4.49%)
Aug 28, 2009	2.482	2.569	2.482	2.569	6,560	+0.08(+3.32%)
Aug 27, 2009	2.482	2.486	2.482	2.486	10,447	-0.08(-3.28%)
Aug 25, 2009	2.570	2.570	2.570	2.570	31,589	+0.04(+1.75%)
Aug 24, 2009	2.526	2.526	2.526	2.526	564	+0.04(+1.78%)
Aug 21, 2009	2.482	2.482	2.482	2.482	1,692	-0.09(-3.45%)
Aug 18, 2009	2.569	2.570	2.570	2.570	3,384	+0.09(+3.57%)
Aug 13, 2009	2.482	2.482	2.482	2.482	846	+0.00(+0.00%)
Aug 12, 2009	2.450	2.482	2.450	2.482	3,948	+0.00(+0.00%)
Aug 11, 2009	2.482	2.482	2.482	2.482	5,093	-0.00(-0.07%)
Aug 10, 2009	2.500	2.500	2.482	2.484	4,952	-0.17(-6.54%)
Aug 07, 2009	2.648	2.657	2.645	2.657	5,257	+0.01(+0.27%)
Aug 06, 2009	2.620	2.650	2.620	2.650	1,128	+0.08(+3.10%)
Aug 04, 2009	2.638	2.570	2.570	2.570	19,179	+0.02(+0.66%)
Aug 03, 2009	2.565	2.565	2.554	2.554	1,128	-0.01(-0.45%)
Jul 31, 2009	2.565	2.565	2.565	2.565	564	+0.17(+7.19%)
Jul 30, 2009	2.393	2.393	2.393	2.393	1,692	-0.05(-2.17%)
Jul 29, 2009	2.500	2.501	2.411	2.446	24,877	-0.15(-5.87%)
Jul 28, 2009	2.544	2.599	2.544	2.599	3,384	+0.11(+4.53%)
Jul 27, 2009	2.482	2.657	2.482	2.486	2,448	-0.16(-6.09%)
Jul 24, 2009	2.508	2.648	2.508	2.648	1,173	+0.17(+6.68%)
Jul 23, 2009	2.643	2.643	2.482	2.482	18,468	-0.04(-1.75%)
Jul 15, 2009	2.526	2.526	2.526	2.526	21,436	+0.00(+0.00%)
Jul 14, 2009	2.526	2.526	2.526	2.526	564	-0.02(-0.97%)
Jul 09, 2009	2.551	2.551	2.551	2.551	1,128	+0.08(+3.15%)
Jul 08, 2009	2.473	2.473	2.473	2.473	1,618	-0.19(-7.00%)
Jul 07, 2009	2.659	2.659	2.659	2.659	564	+0.08(+3.16%)
Jul 06, 2009	2.491	2.578	2.491	2.578	1,128	+0.00(+0.07%)
Jul 01, 2009	2.576	2.576	2.576	2.576	0	+0.01(+0.21%)
Jun 30, 2009	2.570	2.570	2.570	2.570	817	-0.09(-3.33%)
Jun 25, 2009	2.680	2.659	2.659	2.659	6,769	-0.09(-3.23%)
Jun 24, 2009	2.748	2.748	2.748	2.748	1,128	+0.23(+9.15%)
Jun 22, 2009	2.517	2.517	2.517	2.517	4,512	-0.01(-0.28%)
Jun 18, 2009	2.744	2.524	2.524	2.524	1,128	+0.04(+1.50%)
Jun 16, 2009	2.487	2.487	2.487	2.487	0	-0.09(-3.47%)
Jun 12, 2009	2.576	2.576	2.576	2.576	564	+0.01(+0.23%)
Jun 11, 2009	2.739	2.748	2.570	2.570	11,282	+0.03(+1.05%)
Jun 08, 2009	2.544	2.544	2.544	2.544	0	-0.05(-2.05%)
Jun 05, 2009	2.641	2.716	2.597	2.597	6,927	+0.27(+11.70%)
Jun 04, 2009	2.654	2.654	2.325	2.325	11,891	-0.08(-3.25%)
Jun 03, 2009	2.508	2.748	2.403	2.403	12,015	-0.08(-3.25%)
Jun 02, 2009	2.835	2.835	2.386	2.484	11,880	+0.18(+7.69%)
Jun 01, 2009	2.659	2.835	2.306	2.306	20,950	-0.34(-12.68%)
May 29, 2009	2.613	2.703	2.546	2.641	12,342	-0.05(-1.97%)
May 28, 2009	2.342	2.695	2.342	2.695	11,846	+0.37(+16.03%)
May 27, 2009	2.654	2.703	2.306	2.322	6,487	-0.13(-5.21%)
May 20, 2009	2.175	2.450	2.450	2.450	18,051	+0.32(+15.17%)
May 19, 2009	2.564	2.564	2.127	2.127	6,769	-0.37(-14.89%)
May 18, 2009	2.305	2.500	2.305	2.500	1,128	+0.19(+8.46%)
May 14, 2009	2.305	2.305	2.305	2.305	0	-0.09(-3.63%)
May 13, 2009	2.542	2.542	2.375	2.391	3,610	-0.05(-1.89%)
May 12, 2009	2.491	2.491	2.437	2.437	4,512	+0.00(+0.00%)
May 11, 2009	2.533	2.535	2.437	2.437	1,692	+0.00(+0.00%)
May 07, 2009	2.437	2.437	2.437	2.437	0	-0.10(-3.85%)
May 05, 2009	2.535	2.535	2.535	2.535	0	+0.05(+2.14%)

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.