Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	3.588	3.588	3.399	3.403	2,854	-0.09(-2.59%)
Apr 28, 2011	3.492	3.493	3.492	3.493	1,694	+0.13(+3.76%)
Apr 27, 2011	3.367	3.367	3.367	3.367	1,059	-0.07(-1.93%)
Apr 26, 2011	3.318	3.433	3.318	3.433	1,064	+0.13(+3.89%)
Apr 25, 2011	3.305	3.580	3.305	3.305	6,894	-0.05(-1.46%)
Apr 21, 2011	3.541	3.541	3.354	3.354	9,383	-0.22(-6.28%)
Apr 20, 2011	3.369	3.586	3.295	3.578	19,328	+0.23(+6.76%)
Apr 19, 2011	3.395	3.399	3.293	3.352	10,066	-0.04(-1.28%)
Apr 18, 2011	3.395	3.395	3.395	3.395	2,128	-0.09(-2.71%)
Apr 15, 2011	3.490	3.490	3.490	3.490	529	+0.09(+2.78%)
Apr 14, 2011	3.395	3.395	3.395	3.395	2,139	+0.00(+0.00%)
Apr 12, 2011	3.395	3.395	3.395	3.395	0	+0.04(+1.30%)
Apr 11, 2011	3.352	3.352	3.352	3.352	545	+0.00(+0.00%)
Apr 08, 2011	3.354	3.354	3.352	3.352	3,971	-0.02(-0.73%)
Apr 07, 2011	3.376	3.376	3.376	3.376	1,059	+0.02(+0.73%)
Apr 05, 2011	3.352	3.352	3.352	3.352	0	-0.01(-0.28%)
Apr 04, 2011	3.361	3.361	3.361	3.361	529	-0.00(-0.04%)
Apr 01, 2011	3.399	3.399	3.362	3.363	7,996	-0.04(-1.07%)
Mar 31, 2011	3.437	3.437	3.399	3.399	4,511	-0.03(-0.83%)
Mar 30, 2011	3.427	3.427	3.427	3.427	529	+0.03(+0.83%)
Mar 29, 2011	3.399	3.399	3.399	3.399	1,059	+0.00(+0.00%)
Mar 28, 2011	3.400	3.400	3.399	3.399	2,081	+0.00(+0.00%)
Mar 25, 2011	3.399	3.403	3.399	3.399	6,381	-0.00(-0.06%)
Mar 24, 2011	3.401	3.401	3.401	3.401	529	+0.00(+0.06%)
Mar 23, 2011	3.475	3.475	3.399	3.399	4,924	-0.00(-0.06%)
Mar 22, 2011	3.401	3.401	3.401	3.401	826	-0.00(-0.01%)
Mar 21, 2011	3.401	3.401	3.401	3.401	1,853	-0.09(-2.58%)
Mar 17, 2011	3.492	3.492	3.492	3.492	0	+0.00(+0.07%)
Mar 15, 2011	3.489	3.489	3.489	3.489	0	+0.09(+2.65%)
Mar 11, 2011	3.399	3.399	3.399	3.399	0	-0.00(-0.10%)
Mar 10, 2011	3.446	3.446	3.402	3.402	4,135	-0.04(-1.27%)
Mar 09, 2011	3.446	3.446	3.446	3.446	2,647	+0.00(+0.00%)
Mar 08, 2011	3.446	3.446	3.446	3.446	2,086	-0.05(-1.35%)
Mar 07, 2011	3.493	3.493	3.493	3.493	529	+0.00(+0.00%)
Mar 04, 2011	3.397	3.493	3.397	3.493	9,426	+0.05(+1.40%)
Mar 03, 2011	3.405	3.445	3.405	3.445	2,398	-0.02(-0.57%)
Mar 02, 2011	3.465	3.465	3.465	3.465	2,367	+0.02(+0.53%)
Mar 01, 2011	3.493	3.493	3.446	3.446	15,436	+0.00(+0.00%)
Feb 25, 2011	3.446	3.446	3.446	3.446	2,118	+0.00(+0.00%)
Feb 24, 2011	3.399	3.446	3.399	3.446	1,588	+0.05(+1.36%)
Feb 23, 2011	3.301	3.442	3.301	3.400	4,951	+0.00(+0.02%)
Feb 22, 2011	3.446	3.446	3.399	3.399	6,534	-0.05(-1.37%)
Feb 18, 2011	3.444	3.446	3.444	3.446	2,324	+0.05(+1.39%)
Feb 17, 2011	3.444	3.444	3.399	3.399	2,647	-0.03(-0.79%)
Feb 16, 2011	3.425	3.426	3.405	3.426	2,075	+0.03(+0.76%)
Feb 15, 2011	3.400	3.400	3.400	3.400	916	+0.00(+0.04%)
Feb 14, 2011	3.322	3.399	3.322	3.399	3,579	+0.04(+1.18%)
Feb 11, 2011	3.359	3.359	3.359	3.359	868	+0.04(+1.28%)
Feb 10, 2011	3.319	3.360	3.317	3.317	15,659	+0.00(+0.00%)
Feb 09, 2011	3.390	3.390	3.317	3.317	2,460	-0.00(-0.02%)
Feb 08, 2011	3.291	3.319	3.291	3.317	5,829	+0.03(+0.81%)
Feb 07, 2011	3.319	3.319	3.291	3.291	1,647	+0.05(+1.68%)
Feb 04, 2011	3.281	3.285	3.237	3.237	6,952	-0.20(-5.69%)
Feb 03, 2011	3.432	3.432	3.432	3.432	534	+0.17(+5.34%)
Jan 31, 2011	3.233	3.258	3.258	3.258	10,696	-0.18(-5.32%)
Jan 28, 2011	3.282	3.441	3.282	3.441	1,401	-0.01(-0.24%)
Jan 27, 2011	3.448	3.450	3.448	3.450	3,005	+0.01(+0.17%)
Jan 25, 2011	3.380	3.444	3.444	3.444	5,348	+0.07(+2.20%)
Jan 24, 2011	3.427	3.457	3.369	3.370	4,128	-0.01(-0.43%)
Jan 19, 2011	3.569	3.384	3.384	3.384	27,811	-0.13(-3.72%)
Jan 18, 2011	3.582	3.734	3.515	3.515	12,745	-0.07(-1.88%)
Jan 14, 2011	3.706	3.706	3.523	3.582	13,424	+0.03(+0.79%)
Jan 13, 2011	3.728	3.728	3.554	3.554	6,685	-0.15(-4.04%)
Jan 12, 2011	3.693	3.704	3.558	3.704	14,975	+0.19(+5.48%)
Jan 11, 2011	3.508	3.514	3.506	3.511	3,786	+0.05(+1.51%)
Jan 10, 2011	3.487	3.487	3.459	3.459	1,069	-0.16(-4.49%)
Jan 05, 2011	3.622	3.622	3.622	3.622	2,139	-0.02(-0.67%)
Jan 04, 2011	3.625	3.693	3.468	3.646	2,684	+0.14(+3.94%)
Jan 03, 2011	3.639	3.639	3.508	3.508	1,096	-0.13(-3.65%)
Dec 31, 2010	3.640	3.640	3.640	3.640	534	+0.09(+2.47%)
Dec 30, 2010	3.552	3.552	3.552	3.552	1,374	+0.00(+0.11%)
Dec 29, 2010	3.536	3.549	3.536	3.549	1,620	-0.00(-0.11%)
Dec 28, 2010	3.543	3.552	3.543	3.552	2,160	+0.05(+1.33%)
Dec 23, 2010	3.646	3.506	3.506	3.506	6,418	-0.02(-0.64%)
Dec 22, 2010	3.599	3.599	3.528	3.528	8,022	+0.16(+4.89%)
Dec 21, 2010	3.452	3.642	3.364	3.364	3,209	-0.15(-4.20%)
Dec 17, 2010	3.635	3.511	3.511	3.511	12,836	+0.13(+3.84%)
Dec 16, 2010	3.730	3.730	3.377	3.381	9,910	-0.35(-9.35%)
Dec 15, 2010	3.595	3.730	3.323	3.730	32,619	+0.21(+6.06%)
Dec 14, 2010	3.594	3.594	3.331	3.517	2,203	-0.08(-2.29%)
Dec 13, 2010	3.599	3.599	3.599	3.599	1,256	-0.06(-1.64%)
Dec 10, 2010	3.523	3.693	3.306	3.659	4,781	+0.37(+11.19%)
Dec 09, 2010	3.313	3.319	3.283	3.291	4,813	-0.44(-11.82%)
Dec 08, 2010	3.551	3.732	3.231	3.732	9,306	+0.26(+7.62%)
Dec 06, 2010	3.192	3.468	3.468	3.468	17,114	+0.01(+0.14%)
Dec 03, 2010	3.455	3.463	3.455	3.463	1,358	+0.13(+4.05%)
Dec 02, 2010	3.440	3.459	3.328	3.328	3,808	-0.13(-3.78%)
Dec 01, 2010	3.319	3.459	3.319	3.459	16,012	+0.14(+4.23%)
Nov 26, 2010	3.319	3.319	3.319	3.319	0	+0.00(+0.06%)
Nov 24, 2010	3.091	3.317	3.317	3.317	2,765	+0.22(+7.06%)
Nov 23, 2010	3.319	3.319	3.098	3.098	3,235	-0.22(-6.65%)
Nov 19, 2010	3.319	3.319	3.319	3.319	0	-0.05(-1.39%)
Nov 18, 2010	3.366	3.366	3.366	3.366	1,117	+0.01(+0.22%)
Nov 17, 2010	3.354	3.358	3.336	3.358	3,209	+0.01(+0.39%)
Nov 16, 2010	3.354	3.366	3.345	3.345	1,684	-0.00(-0.11%)
Nov 15, 2010	3.435	3.435	3.347	3.349	1,807	+0.08(+2.34%)
Nov 12, 2010	3.313	3.313	3.272	3.272	5,011	+0.07(+2.16%)
Nov 10, 2010	3.203	3.203	3.203	3.203	0	-0.26(-7.41%)
Nov 09, 2010	3.450	3.459	3.450	3.459	4,278	+0.07(+2.07%)
Nov 08, 2010	3.387	3.389	3.334	3.389	4,525	+0.00(+0.00%)
Nov 05, 2010	3.219	3.389	3.218	3.389	12,179	+0.05(+1.37%)
Nov 04, 2010	3.297	3.387	3.297	3.343	8,521	+0.05(+1.39%)
Nov 03, 2010	3.297	3.297	3.294	3.297	6,004	+0.00(+0.00%)
Nov 02, 2010	3.206	3.379	3.206	3.297	4,159	+0.00(+0.06%)
Oct 29, 2010	3.387	3.295	3.295	3.295	2,183	-0.05(-1.43%)
Oct 28, 2010	3.389	3.389	3.343	3.343	3,903	+0.00(+0.00%)
Oct 27, 2010	3.343	3.343	3.343	3.343	2,718	+0.14(+4.29%)
Oct 22, 2010	3.206	3.206	3.206	3.206	4,367	+0.00(+0.00%)
Oct 20, 2010	3.160	3.206	3.206	3.206	12,009	+0.05(+1.51%)
Oct 18, 2010	3.046	3.158	3.158	3.158	37,121	+0.07(+2.22%)
Oct 15, 2010	3.070	3.090	3.070	3.090	4,623	-0.07(-2.23%)
Oct 14, 2010	3.048	3.160	3.048	3.160	1,506	+0.00(+0.00%)
Oct 13, 2010	3.160	3.160	3.160	3.160	1,910	+0.00(+0.00%)
Oct 11, 2010	3.160	3.160	3.160	3.160	13,101	+0.00(+0.06%)
Oct 08, 2010	3.160	3.160	3.158	3.158	3,100	+0.05(+1.64%)
Oct 06, 2010	3.160	3.107	3.107	3.107	6,550	+0.02(+0.55%)
Oct 05, 2010	3.158	3.160	3.024	3.090	7,511	-0.05(-1.75%)
Oct 01, 2010	3.149	3.145	3.145	3.145	5,459	+0.08(+2.51%)
Sep 30, 2010	3.072	3.160	3.068	3.068	3,275	-0.09(-2.90%)
Sep 29, 2010	3.160	3.160	3.160	3.160	545	+0.01(+0.29%)
Sep 27, 2010	3.160	3.151	3.151	3.151	6,550	-0.00(-0.03%)
Sep 24, 2010	3.152	3.152	3.152	3.152	1,435	-0.00(-0.09%)
Sep 23, 2010	3.154	3.154	3.154	3.154	851	+0.00(+0.00%)
Sep 22, 2010	3.154	3.154	3.154	3.154	545	-0.00(-0.12%)
Sep 21, 2010	3.158	3.158	3.158	3.158	589	+0.00(+0.00%)
Sep 20, 2010	3.158	3.158	3.158	3.158	1,097	+0.18(+5.90%)
Sep 16, 2010	3.039	2.982	2.982	2.982	30,570	-0.18(-5.57%)
Sep 15, 2010	3.158	3.158	3.158	3.158	545	-0.00(-0.06%)
Sep 10, 2010	3.156	3.160	3.160	3.160	6,550	+0.00(+0.12%)
Sep 08, 2010	3.023	3.156	3.156	3.156	2,183	-0.00(-0.12%)
Sep 02, 2010	3.160	3.160	3.160	3.160	2,183	+0.00(+0.00%)
Sep 01, 2010	3.160	3.160	3.127	3.160	19,859	+0.01(+0.47%)
Aug 31, 2010	3.004	3.145	3.004	3.145	3,073	-0.01(-0.46%)
Aug 27, 2010	3.116	3.160	3.160	3.160	10,918	+0.16(+5.18%)
Aug 20, 2010	2.991	3.004	3.004	3.004	17,468	-0.02(-0.61%)
Aug 19, 2010	3.023	3.023	3.023	3.023	1,386	+0.00(+0.00%)
Aug 18, 2010	3.023	3.023	3.023	3.023	1,091	-0.00(-0.06%)
Aug 16, 2010	3.160	3.024	3.024	3.024	7,642	-0.13(-4.07%)
Aug 13, 2010	3.153	3.153	3.153	3.153	2,729	+0.16(+5.39%)
Aug 11, 2010	2.990	2.991	2.991	2.991	6,550	-0.13(-4.31%)
Aug 10, 2010	3.126	3.126	3.126	3.126	937	-0.00(-0.06%)
Aug 09, 2010	3.128	3.128	3.128	3.128	761	+0.01(+0.17%)
Aug 06, 2010	3.122	3.122	3.122	3.122	551	+0.00(+0.00%)
Aug 04, 2010	3.121	3.122	3.122	3.122	9,926	-0.00(-0.00%)
Jul 30, 2010	3.122	3.122	3.122	3.122	1,102	+0.13(+4.27%)
Jul 28, 2010	2.995	2.995	2.995	2.995	2,205	-0.13(-4.26%)
Jul 27, 2010	3.128	3.128	3.128	3.128	2,316	+0.00(+0.00%)
Jul 23, 2010	3.084	3.128	3.128	3.128	13,235	-0.00(-0.00%)
Jul 22, 2010	3.128	3.128	3.128	3.128	2,790	+0.00(+0.00%)
Jul 21, 2010	3.128	3.128	3.128	3.128	992	+0.00(+0.00%)
Jul 20, 2010	3.044	3.128	3.044	3.128	2,542	+0.00(+0.06%)
Jul 15, 2010	2.947	3.126	3.126	3.126	12,132	+0.17(+5.77%)
Jul 14, 2010	2.956	2.956	2.956	2.956	777	+0.13(+4.62%)
Jul 12, 2010	2.825	2.825	2.825	2.825	0	+0.01(+0.45%)
Jul 09, 2010	3.021	3.021	2.781	2.812	4,582	+0.05(+1.77%)
Jul 08, 2010	2.763	2.763	2.763	2.763	683	-0.13(-4.39%)
Jul 07, 2010	2.981	2.981	2.890	2.890	1,373	+0.14(+4.94%)
Jul 06, 2010	3.051	3.051	2.754	2.754	8,823	-0.19(-6.47%)
Jul 02, 2010	3.072	3.072	2.945	2.945	3,066	+0.22(+8.19%)
Jul 01, 2010	2.829	2.829	2.722	2.722	7,770	-0.18(-6.19%)
Jun 30, 2010	2.901	2.901	2.901	2.901	551	+0.00(+0.00%)
Jun 29, 2010	2.901	2.901	2.829	2.901	5,046	-0.08(-2.84%)
Jun 25, 2010	2.986	2.986	2.986	2.986	551	+0.08(+2.93%)
Jun 24, 2010	2.901	2.986	2.901	2.901	5,344	+0.00(+0.00%)
Jun 23, 2010	3.128	3.128	2.901	2.901	8,509	-0.22(-7.08%)
Jun 22, 2010	3.121	3.122	3.121	3.122	1,428	+0.07(+2.20%)
Jun 21, 2010	2.927	3.055	2.927	3.055	1,102	-0.03(-0.88%)
Jun 18, 2010	3.083	3.083	3.083	3.083	1,102	-0.22(-6.75%)
Jun 16, 2010	3.306	3.306	3.306	3.306	3,308	+0.20(+6.36%)
Jun 15, 2010	2.994	3.346	2.994	3.108	15,061	+0.11(+3.82%)
Jun 14, 2010	3.333	3.333	2.956	2.994	11,322	-0.33(-9.83%)
Jun 11, 2010	3.354	3.354	3.320	3.320	1,378	+0.25(+8.28%)
Jun 10, 2010	3.092	3.092	3.066	3.066	2,189	-0.03(-1.11%)
Jun 09, 2010	3.164	3.164	3.101	3.101	9,750	-0.06(-2.01%)
Jun 08, 2010	3.213	3.213	3.164	3.164	1,411	-0.01(-0.29%)
Jun 07, 2010	3.242	3.242	3.135	3.173	2,757	-0.07(-2.21%)
Jun 04, 2010	3.245	3.245	3.245	3.245	551	+0.13(+4.01%)
Jun 03, 2010	3.353	3.353	3.101	3.120	6,011	-0.14(-4.42%)
Jun 02, 2010	3.117	3.264	3.064	3.264	28,997	+0.40(+13.85%)
May 27, 2010	3.014	2.867	2.867	2.867	8,823	+0.06(+2.00%)
May 26, 2010	2.858	2.919	2.811	2.811	5,283	-0.11(-3.85%)
May 25, 2010	3.018	3.018	2.923	2.923	1,102	+0.01(+0.31%)
May 24, 2010	3.025	3.025	2.914	2.914	1,654	-0.11(-3.77%)
May 17, 2010	3.028	3.028	3.028	3.028	0	-0.09(-2.91%)
May 13, 2010	3.119	3.119	3.119	3.119	0	-0.02(-0.58%)
May 12, 2010	2.887	3.264	2.887	3.137	17,399	+0.45(+16.69%)
May 10, 2010	2.688	2.688	2.688	2.688	0	+0.07(+2.56%)
May 06, 2010	2.621	2.621	2.621	2.621	0	-0.25(-8.59%)
May 04, 2010	2.867	2.867	2.867	2.867	0	+0.18(+6.60%)

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.