Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.459	3.713	3.459	3.479	14,322	-0.08(-2.21%)
Apr 27, 2012	3.602	3.602	3.557	3.557	1,017	+0.02(+0.56%)
Apr 26, 2012	3.538	3.538	3.538	3.538	1,017	+0.07(+1.98%)
Apr 25, 2012	3.522	3.522	3.469	3.469	3,103	-0.05(-1.40%)
Apr 24, 2012	3.475	3.518	3.469	3.518	1,724	+0.04(+1.13%)
Apr 20, 2012	3.479	3.479	3.479	3.479	13,228	+0.02(+0.51%)
Apr 19, 2012	3.483	3.483	3.461	3.461	2,040	-0.10(-2.87%)
Apr 17, 2012	3.524	3.563	3.563	3.563	10,175	-0.04(-1.17%)
Apr 16, 2012	3.587	3.606	3.587	3.606	2,330	+0.03(+0.85%)
Apr 12, 2012	3.575	3.575	3.575	3.575	1,017	+0.05(+1.34%)
Apr 11, 2012	3.638	3.658	3.528	3.528	5,530	-0.02(-0.61%)
Apr 10, 2012	3.636	3.636	3.518	3.550	25,307	-0.14(-3.68%)
Apr 05, 2012	3.612	3.685	3.685	3.685	18,316	+0.13(+3.59%)
Apr 04, 2012	3.563	3.563	3.557	3.557	1,511	-0.01(-0.22%)
Apr 03, 2012	3.565	3.565	3.565	3.565	2,543	+0.03(+0.95%)
Mar 29, 2012	3.532	3.532	3.532	3.532	2,035	+0.00(+0.11%)
Mar 26, 2012	3.528	3.528	3.528	3.528	2,035	-0.03(-0.83%)
Mar 22, 2012	3.557	3.557	3.557	3.557	4,070	+0.00(+0.00%)
Mar 21, 2012	3.546	3.557	3.542	3.557	11,814	+0.02(+0.55%)
Mar 20, 2012	3.616	3.616	3.538	3.538	1,378	-0.05(-1.31%)
Mar 19, 2012	3.585	3.585	3.585	3.585	508	+0.01(+0.33%)
Mar 16, 2012	3.573	3.573	3.573	3.573	4,579	-0.00(-0.05%)
Mar 15, 2012	3.526	3.575	3.526	3.575	2,543	+0.01(+0.22%)
Mar 14, 2012	3.522	3.593	3.520	3.567	17,812	+0.05(+1.40%)
Mar 13, 2012	3.518	3.518	3.518	3.518	1,017	-0.05(-1.38%)
Mar 12, 2012	3.575	3.575	3.567	3.567	1,017	+0.00(+0.11%)
Mar 09, 2012	3.538	3.571	3.538	3.563	14,246	+0.04(+1.12%)
Mar 08, 2012	3.540	3.540	3.518	3.524	7,901	-0.01(-0.33%)
Mar 07, 2012	3.518	3.536	3.516	3.536	17,115	+0.08(+2.39%)
Mar 05, 2012	3.453	3.453	3.453	3.453	7,123	-0.06(-1.84%)
Mar 02, 2012	3.500	3.518	3.500	3.518	2,070	+0.00(+0.00%)
Mar 01, 2012	3.461	3.518	3.424	3.518	14,887	+0.06(+1.59%)
Feb 28, 2012	3.489	3.463	3.463	3.463	22,386	+0.07(+2.14%)
Feb 27, 2012	3.390	3.390	3.390	3.390	712	-0.00(-0.01%)
Feb 24, 2012	3.430	3.430	3.391	3.391	1,999	-0.05(-1.42%)
Feb 23, 2012	3.445	3.445	3.434	3.440	37,014	-0.00(-0.03%)
Feb 22, 2012	3.440	3.441	3.440	3.441	2,035	-0.08(-2.15%)
Feb 17, 2012	3.516	3.516	3.516	3.516	11,193	+0.09(+2.52%)
Feb 16, 2012	3.430	3.430	3.430	3.430	508	+0.00(+0.11%)
Feb 15, 2012	3.442	3.459	3.426	3.426	90,564	+0.01(+0.17%)
Feb 14, 2012	3.420	3.420	3.420	3.420	20,605	+0.00(+0.12%)
Feb 13, 2012	3.436	3.436	3.416	3.416	2,035	+0.01(+0.38%)
Feb 09, 2012	3.395	3.403	3.403	3.403	19,529	+0.01(+0.23%)
Feb 07, 2012	3.395	3.395	3.395	3.395	11,306	+0.00(+0.00%)
Feb 06, 2012	3.419	3.483	3.395	3.395	2,107	+0.02(+0.58%)
Feb 03, 2012	3.384	3.386	3.376	3.376	20,212	-0.11(-3.07%)
Jan 31, 2012	3.407	3.483	3.483	3.483	3,083	+0.02(+0.44%)
Jan 27, 2012	3.467	3.467	3.467	3.467	513	+0.09(+2.53%)
Jan 25, 2012	3.382	3.382	3.382	3.382	1,027	+0.00(+0.12%)
Jan 23, 2012	3.483	3.378	3.378	3.378	4,111	-0.01(-0.40%)
Jan 19, 2012	3.392	3.392	3.392	3.392	1,027	+0.00(+0.00%)
Jan 17, 2012	3.473	3.392	3.392	3.392	2,055	-0.03(-0.91%)
Jan 12, 2012	3.386	3.423	3.423	3.423	4,111	+0.04(+1.09%)
Jan 10, 2012	3.386	3.386	3.386	3.386	3,083	+0.00(+0.12%)
Jan 06, 2012	3.382	3.382	3.382	3.382	2,055	+0.01(+0.23%)
Jan 03, 2012	3.318	3.374	3.374	3.374	2,055	+0.06(+1.94%)
Dec 30, 2011	3.356	3.380	3.310	3.310	6,825	-0.05(-1.39%)
Dec 29, 2011	3.323	3.356	3.323	3.356	4,332	+0.01(+0.33%)
Dec 28, 2011	3.365	3.365	3.335	3.346	2,569	-0.02(-0.73%)
Dec 27, 2011	3.386	3.386	3.333	3.370	9,764	+0.02(+0.52%)
Dec 23, 2011	3.337	3.360	3.320	3.353	91,993	-0.00(-0.06%)
Dec 21, 2011	3.347	3.384	3.347	3.355	7,708	-0.05(-1.36%)
Dec 20, 2011	3.401	3.401	3.401	3.401	1,027	+0.02(+0.50%)
Dec 19, 2011	3.380	3.384	3.380	3.384	2,030	+0.06(+1.93%)
Dec 14, 2011	3.320	3.320	3.320	3.320	0	-0.07(-2.11%)
Dec 13, 2011	3.391	3.391	3.391	3.391	513	+0.08(+2.52%)
Dec 08, 2011	3.308	3.308	3.308	3.308	0	-0.02(-0.58%)
Dec 07, 2011	3.327	3.327	3.327	3.327	513	-0.06(-1.67%)
Dec 05, 2011	3.384	3.384	3.384	3.384	2,055	+0.02(+0.58%)
Dec 02, 2011	3.364	3.364	3.364	3.364	1,027	+0.01(+0.29%)
Dec 01, 2011	3.306	3.362	3.261	3.355	18,938	+0.08(+2.56%)
Nov 30, 2011	3.366	3.366	3.248	3.271	4,979	-0.03(-0.83%)
Nov 29, 2011	3.298	3.298	3.298	3.298	2,024	-0.05(-1.57%)
Nov 28, 2011	3.283	3.351	3.283	3.351	2,055	+0.07(+2.14%)
Nov 21, 2011	3.240	3.281	3.281	3.281	27,752	-0.09(-2.66%)
Nov 18, 2011	3.366	3.370	3.242	3.370	3,623	-0.00(-0.12%)
Nov 16, 2011	3.374	3.374	3.374	3.374	1,027	+0.07(+2.00%)
Nov 14, 2011	3.456	3.308	3.308	3.308	135,677	-0.15(-4.39%)
Nov 11, 2011	3.454	3.460	3.454	3.460	7,169	+0.01(+0.17%)
Nov 10, 2011	3.456	3.456	3.419	3.454	2,055	+0.03(+0.88%)
Nov 09, 2011	3.476	3.476	3.424	3.424	4,671	-0.01(-0.22%)
Nov 08, 2011	3.431	3.431	3.431	3.431	519	+0.00(+0.06%)
Nov 07, 2011	3.449	3.449	3.429	3.429	8,071	-0.04(-1.06%)
Nov 04, 2011	3.466	3.466	3.466	3.466	519	-0.00(-0.06%)
Nov 03, 2011	3.603	3.603	3.466	3.468	23,175	-0.06(-1.75%)
Nov 01, 2011	3.530	3.530	3.530	3.530	3,114	+0.00(+0.00%)
Oct 28, 2011	3.697	3.530	3.530	3.530	100,694	-0.07(-1.93%)
Oct 27, 2011	3.643	3.699	3.599	3.599	2,730	-0.03(-0.95%)
Oct 26, 2011	3.637	3.641	3.634	3.634	2,709	+0.00(+0.00%)
Oct 25, 2011	3.641	3.641	3.634	3.634	1,038	+0.03(+0.86%)
Oct 20, 2011	3.566	3.603	3.603	3.603	6,228	+0.03(+0.97%)
Oct 19, 2011	3.568	3.568	3.568	3.568	519	+0.00(+0.05%)
Oct 18, 2011	3.570	3.570	3.566	3.566	2,595	+0.00(+0.01%)
Oct 14, 2011	3.612	3.566	3.566	3.566	5,190	-0.00(-0.01%)
Oct 13, 2011	3.564	3.566	3.564	3.566	3,280	-0.01(-0.14%)
Oct 11, 2011	3.564	3.571	3.571	3.571	7,266	-0.01(-0.34%)
Oct 10, 2011	3.578	3.584	3.578	3.584	14,014	-0.07(-1.85%)
Oct 07, 2011	3.651	3.651	3.651	3.651	685	+0.11(+2.99%)
Oct 06, 2011	3.545	3.551	3.545	3.545	21,280	-0.00(-0.05%)
Oct 04, 2011	3.547	3.547	3.547	3.547	0	-0.06(-1.76%)
Sep 30, 2011	3.611	3.611	3.611	3.611	0	-0.02(-0.42%)
Sep 29, 2011	3.626	3.626	3.626	3.626	519	+0.06(+1.61%)
Sep 26, 2011	3.688	3.568	3.568	3.568	5,190	+0.00(+0.11%)
Sep 23, 2011	3.564	3.574	3.564	3.564	5,730	-0.00(-0.11%)
Sep 22, 2011	3.531	3.589	3.531	3.568	6,332	-0.02(-0.43%)
Sep 21, 2011	3.535	3.584	3.532	3.584	2,377	+0.03(+0.98%)
Sep 19, 2011	3.568	3.549	3.549	3.549	7,266	+0.02(+0.49%)
Sep 14, 2011	3.531	3.531	3.531	3.531	0	+0.02(+0.44%)
Sep 13, 2011	3.479	3.516	3.476	3.516	2,595	+0.03(+1.00%)
Sep 09, 2011	3.481	3.481	3.481	3.481	0	+0.01(+0.33%)
Sep 08, 2011	3.499	3.499	3.470	3.470	2,595	+0.01(+0.28%)
Sep 07, 2011	3.514	3.603	3.439	3.460	10,230	-0.07(-1.86%)
Sep 06, 2011	3.503	3.526	3.503	3.526	1,551	-0.10(-2.87%)
Sep 02, 2011	3.578	3.630	3.578	3.630	2,128	-0.01(-0.26%)
Sep 01, 2011	3.568	3.691	3.458	3.639	15,114	+0.26(+7.76%)
Aug 31, 2011	3.377	3.377	3.377	3.377	519	-0.08(-2.45%)
Aug 29, 2011	3.420	3.462	3.462	3.462	7,266	+0.06(+1.81%)
Aug 26, 2011	3.356	3.400	3.356	3.400	5,102	+0.11(+3.22%)
Aug 25, 2011	3.402	3.402	3.295	3.295	2,148	+0.01(+0.41%)
Aug 24, 2011	3.331	3.335	3.241	3.281	141,900	-0.10(-2.85%)
Aug 23, 2011	3.381	3.381	3.377	3.377	1,769	-0.07(-2.07%)
Aug 22, 2011	3.476	3.476	3.414	3.449	2,128	-0.06(-1.65%)
Aug 19, 2011	3.506	3.506	3.506	3.506	7,941	-0.06(-1.67%)
Aug 18, 2011	3.566	3.566	3.566	3.566	2,107	-0.15(-3.99%)
Aug 16, 2011	3.331	3.715	3.715	3.715	4,152	+0.38(+11.51%)
Aug 12, 2011	3.331	3.331	3.331	3.331	0	-0.43(-11.33%)
Aug 11, 2011	3.327	3.757	3.327	3.757	12,119	+0.45(+13.71%)
Aug 10, 2011	3.431	3.433	3.290	3.304	8,787	-0.06(-1.80%)
Aug 09, 2011	3.364	3.364	3.332	3.364	5,925	+0.07(+2.15%)
Aug 08, 2011	3.290	3.338	3.290	3.294	9,930	-0.01(-0.23%)
Aug 05, 2011	3.291	3.301	3.291	3.301	1,048	-0.10(-2.97%)
Aug 04, 2011	3.410	3.410	3.290	3.402	7,136	-0.01(-0.22%)
Aug 03, 2011	3.406	3.410	3.370	3.410	16,710	+0.00(+0.00%)
Aug 01, 2011	3.410	3.410	3.410	3.410	1,048	+0.04(+1.30%)
Jul 28, 2011	3.368	3.366	3.366	3.366	2,097	+0.00(+0.00%)
Jul 27, 2011	3.366	3.368	3.366	3.366	4,477	+0.00(+0.00%)
Jul 21, 2011	3.366	3.366	3.366	3.366	4,194	+0.01(+0.28%)
Jul 19, 2011	3.349	3.357	3.357	3.357	9,438	-0.03(-1.01%)
Jul 18, 2011	3.345	3.446	3.343	3.391	6,480	-0.03(-1.00%)
Jul 15, 2011	3.425	3.425	3.425	3.425	608	-0.01(-0.40%)
Jul 14, 2011	3.412	3.439	3.412	3.439	3,146	+0.05(+1.53%)
Jul 13, 2011	3.339	3.387	3.339	3.387	35,870	-0.01(-0.22%)
Jul 12, 2011	3.385	3.406	3.385	3.395	4,194	+0.00(+0.00%)
Jul 11, 2011	3.395	3.395	3.395	3.395	524	+0.01(+0.28%)
Jul 05, 2011	3.296	3.385	3.385	3.385	9,438	-0.03(-0.78%)
Jul 01, 2011	3.410	3.412	3.391	3.412	4,776	+0.04(+1.13%)
Jun 30, 2011	3.318	3.376	3.318	3.374	10,486	+0.04(+1.32%)
Jun 29, 2011	3.297	3.330	3.297	3.330	2,574	-0.01(-0.23%)
Jun 28, 2011	3.338	3.338	3.297	3.338	6,292	+0.06(+1.74%)
Jun 24, 2011	3.376	3.280	3.280	3.280	33,557	-0.08(-2.33%)
Jun 23, 2011	3.400	3.400	3.343	3.359	2,621	-0.16(-4.48%)
Jun 22, 2011	3.343	3.516	3.343	3.516	3,644	+0.18(+5.34%)
Jun 21, 2011	3.338	3.338	3.338	3.338	524	-0.01(-0.28%)
Jun 16, 2011	3.347	3.347	3.347	3.347	0	+0.00(+0.06%)
Jun 15, 2011	3.336	3.345	3.320	3.345	2,097	+0.03(+0.80%)
Jun 14, 2011	3.304	3.343	3.299	3.318	5,589	-0.03(-0.85%)
Jun 13, 2011	3.343	3.421	3.320	3.347	15,137	-0.07(-1.96%)
Jun 10, 2011	3.385	3.414	3.385	3.414	2,097	+0.11(+3.35%)
Jun 09, 2011	3.421	3.421	3.297	3.303	8,919	-0.04(-1.25%)
Jun 08, 2011	3.355	3.355	3.341	3.345	7,880	-0.02(-0.51%)
Jun 03, 2011	3.362	3.362	3.362	3.362	1,048	+0.02(+0.69%)
May 24, 2011	3.481	3.481	3.339	3.339	3,146	-0.01(-0.17%)
May 23, 2011	3.343	3.359	3.339	3.345	4,194	-0.04(-1.13%)
May 16, 2011	3.383	3.383	3.383	3.383	0	-0.12(-3.48%)
May 13, 2011	3.496	3.505	3.496	3.505	4,194	+0.18(+5.39%)
May 12, 2011	3.326	3.326	3.326	3.326	524	+0.01(+0.39%)
May 11, 2011	3.385	3.385	3.311	3.313	6,910	-0.04(-1.15%)
May 10, 2011	3.354	3.354	3.352	3.352	15,886	+0.02(+0.62%)
May 09, 2011	3.330	3.342	3.329	3.331	7,901	-0.08(-2.33%)
May 06, 2011	3.458	3.458	3.357	3.410	5,671	-0.11(-3.11%)
May 04, 2011	3.671	3.520	3.520	3.520	8,472	+0.02(+0.59%)

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.