Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2014	5.597	5.597	5.597	5.597	0	+0.22(+4.18%)
Apr 28, 2014	5.398	5.453	5.373	5.373	3,714	+0.00(+0.04%)
Apr 25, 2014	5.407	5.407	5.369	5.371	4,425	-0.08(-1.50%)
Apr 24, 2014	5.444	5.558	5.444	5.453	3,361	+0.03(+0.58%)
Apr 23, 2014	5.453	5.453	5.421	5.421	10,905	+0.02(+0.39%)
Apr 22, 2014	5.400	5.402	5.400	5.400	3,590	+0.03(+0.55%)
Apr 21, 2014	5.415	5.451	5.371	5.371	5,783	-0.04(-0.78%)
Apr 17, 2014	5.444	5.413	5.413	5.413	11,443	-0.34(-5.97%)
Apr 11, 2014	5.369	5.757	5.757	5.757	0	+0.39(+7.23%)
Apr 10, 2014	5.392	5.392	5.369	5.369	953	-0.00(-0.04%)
Apr 09, 2014	5.371	5.371	5.371	5.371	953	+0.02(+0.43%)
Apr 07, 2014	5.348	5.348	5.348	5.348	953	-0.01(-0.12%)
Apr 03, 2014	5.348	5.354	5.354	5.354	104	-0.04(-0.66%)
Mar 28, 2014	5.390	5.390	5.390	5.390	33	+0.07(+1.34%)
Mar 21, 2014	5.318	5.318	5.318	5.318	4,768	-0.27(-4.80%)
Mar 17, 2014	5.587	5.587	5.587	5.587	23	+0.22(+4.06%)
Mar 14, 2014	5.348	5.369	5.348	5.369	11,362	+0.02(+0.40%)
Mar 10, 2014	5.348	5.348	5.348	5.348	15,258	-0.00(-0.00%)
Mar 07, 2014	5.400	5.421	5.348	5.348	12,426	+0.04(+0.75%)
Mar 06, 2014	5.308	5.308	5.308	5.308	1,621	-0.01(-0.20%)
Mar 04, 2014	5.872	5.318	5.318	5.318	4	-0.01(-0.17%)
Mar 03, 2014	5.735	5.735	5.327	5.327	2,012	-0.41(-7.12%)
Feb 28, 2014	5.337	5.736	5.337	5.736	12,211	+0.43(+8.10%)
Feb 27, 2014	5.295	5.308	5.295	5.306	20,532	-0.06(-1.17%)
Feb 26, 2014	5.348	5.369	5.348	5.369	11,644	+0.02(+0.39%)
Feb 25, 2014	5.348	5.348	5.348	5.348	2,212	-0.10(-1.92%)
Feb 24, 2014	5.704	5.704	5.348	5.453	26,530	+0.05(+0.97%)
Feb 21, 2014	5.402	5.402	5.400	5.400	6,508	-0.05(-0.96%)
Feb 19, 2014	5.453	5.453	5.453	5.453	38	+0.03(+0.50%)
Feb 18, 2014	5.400	5.425	5.400	5.425	5,960	+0.07(+1.35%)
Feb 11, 2014	5.353	5.353	5.353	5.353	1,920	+0.10(+1.98%)
Feb 07, 2014	5.201	5.249	5.249	5.249	446	+0.04(+0.80%)
Feb 06, 2014	5.288	5.311	5.207	5.207	10,206	-0.05(-0.95%)
Feb 05, 2014	5.353	5.416	5.257	5.257	10,480	-0.35(-6.17%)
Feb 04, 2014	5.353	5.603	5.266	5.603	21,628	+0.27(+5.12%)
Feb 03, 2014	5.284	5.723	5.216	5.330	35,196	+0.06(+1.15%)
Jan 27, 2014	5.270	5.270	5.270	5.270	0	+0.00(+0.00%)
Jan 24, 2014	5.259	5.270	5.259	5.270	1,483	-0.05(-0.86%)
Jan 23, 2014	5.416	5.590	5.316	5.316	4,676	-0.02(-0.31%)
Jan 21, 2014	5.305	5.332	5.332	5.332	23,044	+0.06(+1.07%)
Jan 17, 2014	5.278	5.276	5.276	5.276	3,840	+0.00(+0.00%)
Jan 16, 2014	5.276	5.276	5.276	5.276	1,200	+0.00(+0.00%)
Jan 09, 2014	5.261	5.276	5.276	5.276	9	-0.19(-3.50%)
Jan 06, 2014	5.391	5.468	5.468	5.468	22,084	+0.15(+2.74%)
Jan 02, 2014	5.322	5.322	5.322	5.322	484	-0.09(-1.73%)
Dec 24, 2013	5.322	5.416	5.416	5.416	11,522	+0.06(+1.05%)
Dec 23, 2013	5.343	5.424	5.343	5.359	6,774	-0.26(-4.70%)
Dec 20, 2013	5.416	5.624	5.416	5.624	2,208	+0.23(+4.21%)
Dec 17, 2013	5.416	5.397	5.397	5.397	9,602	-0.02(-0.35%)
Dec 16, 2013	5.424	5.447	5.416	5.416	7,782	+0.02(+0.35%)
Dec 09, 2013	5.584	5.397	5.397	5.397	22,084	+0.01(+0.27%)
Dec 06, 2013	5.382	5.382	5.382	5.382	0	-0.16(-2.86%)
Dec 05, 2013	5.540	5.540	5.540	5.540	0	-0.18(-3.10%)
Dec 04, 2013	5.574	5.718	5.416	5.718	0	+0.31(+5.82%)
Dec 03, 2013	5.324	5.403	5.322	5.403	0	+0.04(+0.74%)
Dec 02, 2013	5.363	5.363	5.322	5.363	0	-0.00(-0.04%)
Nov 29, 2013	5.366	5.366	5.366	5.366	0	+0.09(+1.62%)
Nov 22, 2013	5.228	5.280	5.280	5.280	4,801	+0.05(+0.88%)
Nov 21, 2013	5.415	5.415	5.228	5.234	0	-0.17(-3.16%)
Nov 20, 2013	5.832	5.832	5.353	5.405	0	-0.01(-0.19%)
Nov 19, 2013	5.543	5.543	5.415	5.415	0	-0.21(-3.70%)
Nov 15, 2013	5.728	5.624	5.624	5.624	5,761	-0.17(-2.96%)
Nov 08, 2013	5.796	5.796	5.796	5.796	0	+0.31(+5.62%)
Nov 07, 2013	5.485	5.487	5.485	5.487	0	+0.10(+1.77%)
Nov 06, 2013	5.423	5.423	5.386	5.392	0	-0.09(-1.70%)
Nov 05, 2013	5.382	5.485	5.382	5.485	0	+0.10(+1.92%)
Nov 04, 2013	5.382	5.382	5.382	5.382	0	-0.03(-0.58%)
Nov 01, 2013	5.413	5.413	5.413	5.413	0	-0.01(-0.11%)
Oct 30, 2013	5.419	5.419	5.419	5.419	1,932	-0.00(-0.00%)
Oct 29, 2013	5.419	5.419	5.419	5.419	0	+0.01(+0.14%)
Oct 28, 2013	5.386	5.411	5.386	5.411	0	-0.00(-0.02%)
Oct 25, 2013	5.413	5.413	5.413	5.413	0	+0.38(+7.47%)
Oct 24, 2013	5.413	5.413	5.036	5.036	0	-0.38(-6.96%)
Oct 23, 2013	5.413	5.413	5.413	5.413	0	-0.01(-0.19%)
Oct 22, 2013	5.423	5.423	5.423	5.423	0	+0.02(+0.38%)
Oct 17, 2013	5.369	5.402	5.402	5.402	1,932	+0.37(+7.41%)
Oct 16, 2013	5.030	5.030	5.030	5.030	0	-0.07(-1.34%)
Oct 14, 2013	5.340	5.098	5.098	5.098	3,864	-0.24(-4.53%)
Oct 11, 2013	5.388	5.388	5.340	5.340	0	-0.00(-0.04%)
Oct 10, 2013	5.386	5.392	5.342	5.342	0	-0.06(-1.11%)
Oct 08, 2013	5.340	5.402	5.402	5.402	15,459	+0.06(+1.16%)
Oct 04, 2013	5.249	5.340	5.340	5.340	1,932	+0.09(+1.73%)
Oct 03, 2013	5.313	5.313	5.247	5.249	0	-0.24(-4.34%)
Oct 02, 2013	5.487	5.487	5.487	5.487	0	+0.05(+0.90%)
Oct 01, 2013	5.758	5.758	5.388	5.439	0	-0.41(-7.02%)
Sep 30, 2013	5.851	5.951	5.849	5.849	0	-0.10(-1.70%)
Sep 26, 2013	5.951	5.951	5.951	5.951	2,898	+0.00(+0.00%)
Sep 25, 2013	5.951	5.951	5.951	5.951	0	+0.05(+0.91%)
Sep 24, 2013	5.951	5.951	5.796	5.897	0	-0.23(-3.76%)
Sep 23, 2013	5.843	6.128	5.843	6.128	0	+0.33(+5.73%)
Sep 20, 2013	6.156	6.156	5.796	5.796	0	-0.41(-6.60%)
Sep 19, 2013	6.266	6.266	6.205	6.205	0	+0.46(+8.00%)
Sep 18, 2013	5.707	5.748	5.707	5.746	0	+0.05(+0.91%)
Sep 17, 2013	6.417	6.735	5.640	5.694	0	+0.08(+1.36%)
Sep 11, 2013	5.618	5.618	5.618	5.618	0	+0.08(+1.46%)
Sep 10, 2013	5.508	5.537	5.485	5.537	0	+0.10(+1.90%)
Sep 09, 2013	5.433	5.433	5.433	5.433	0	-0.05(-0.91%)
Sep 04, 2013	5.796	5.483	5.483	5.483	7,729	-0.42(-7.05%)
Sep 03, 2013	5.609	5.899	5.609	5.899	0	+0.88(+17.53%)
Aug 30, 2013	4.999	5.019	4.999	5.019	0	+0.01(+0.17%)
Aug 29, 2013	5.007	5.019	5.007	5.011	0	+0.15(+3.02%)
Aug 28, 2013	4.914	4.914	4.864	4.864	0	+0.05(+1.08%)
Aug 27, 2013	4.812	4.812	4.812	4.812	0	+0.05(+1.09%)
Aug 26, 2013	4.761	4.761	4.761	4.761	0	+0.04(+0.88%)
Aug 22, 2013	4.719	4.719	4.719	4.719	0	+0.03(+0.62%)
Aug 20, 2013	4.690	4.690	4.690	4.690	1,932	+0.01(+0.13%)
Aug 19, 2013	4.680	4.684	4.680	4.684	0	+0.06(+1.34%)
Aug 13, 2013	4.719	4.622	4.622	4.622	1,932	-0.08(-1.74%)
Aug 12, 2013	4.673	4.724	4.554	4.704	6,333	+0.33(+7.66%)
Aug 09, 2013	4.566	4.566	4.369	4.369	9,089	-0.36(-7.52%)
Aug 08, 2013	4.724	4.724	4.724	4.724	2,434	+0.16(+3.51%)
Aug 01, 2013	4.566	4.564	4.564	4.564	8,763	+0.12(+2.68%)
Jul 31, 2013	4.712	4.712	4.355	4.445	0	-0.28(-5.91%)
Jul 30, 2013	4.533	4.726	4.533	4.724	0	-0.16(-3.36%)
Jul 29, 2013	4.889	4.889	4.889	4.889	0	+0.37(+8.18%)
Jul 25, 2013	4.468	4.519	4.519	4.519	43,815	+0.07(+1.66%)
Jul 23, 2013	4.445	4.445	4.445	4.445	0	+0.13(+3.00%)
Jul 17, 2013	4.316	4.316	4.316	4.316	0	-0.02(-0.38%)
Jul 16, 2013	4.463	4.463	4.332	4.332	0	-0.08(-1.77%)
Jul 15, 2013	4.410	4.410	4.410	4.410	0	+0.01(+0.33%)
Jul 12, 2013	4.396	4.398	4.396	4.396	0	-0.04(-0.95%)
Jul 11, 2013	4.457	4.457	4.432	4.438	0	+0.02(+0.49%)
Jul 10, 2013	4.315	4.416	4.314	4.416	0	+0.01(+0.14%)
Jul 09, 2013	4.416	4.416	4.410	4.410	0	-0.01(-0.14%)
Jul 08, 2013	4.404	4.416	4.404	4.416	0	+0.00(+0.09%)
Jul 05, 2013	4.340	4.416	4.314	4.412	0	+0.08(+1.85%)
Jul 01, 2013	4.332	4.332	4.332	4.332	973	-0.08(-1.91%)
Jun 28, 2013	4.359	4.416	4.359	4.416	8,763	+0.09(+2.19%)
Jun 27, 2013	4.322	4.322	4.322	4.322	0	+0.06(+1.50%)
Jun 18, 2013	4.258	4.258	4.258	4.258	0	-0.03(-0.77%)
Jun 10, 2013	4.353	4.291	4.291	4.291	5,842	-0.06(-1.42%)
Jun 07, 2013	4.217	4.375	4.217	4.353	0	+0.14(+3.37%)
Jun 06, 2013	4.094	4.211	4.094	4.211	0	+0.16(+4.06%)
Jun 05, 2013	4.149	4.149	4.046	4.046	0	-0.10(-2.48%)
Jun 04, 2013	4.387	4.387	4.120	4.149	0	-0.25(-5.70%)
Jun 03, 2013	4.261	4.400	4.089	4.400	6,625	+0.05(+1.23%)
May 31, 2013	4.125	4.400	4.125	4.346	9,658	+0.27(+6.55%)
May 29, 2013	4.075	4.079	4.079	4.079	6,815	-0.03(-0.65%)
May 23, 2013	4.108	4.106	4.106	4.106	28,236	-0.04(-1.04%)
May 21, 2013	4.149	4.149	4.149	4.149	2,921	+0.00(+0.00%)
May 20, 2013	4.190	4.201	4.149	4.149	0	-0.04(-0.98%)
May 17, 2013	4.190	4.190	4.190	4.190	0	+0.00(+0.00%)
May 16, 2013	4.190	4.190	4.190	4.190	1,942	+0.04(+0.99%)
May 15, 2013	4.203	4.203	4.149	4.149	0	+0.00(+0.00%)
May 13, 2013	4.067	4.149	4.067	4.149	0	+0.12(+3.09%)
May 08, 2013	4.025	4.025	4.025	4.025	25,541	+0.00(+0.05%)
May 07, 2013	4.106	4.123	4.023	4.023	0	-0.08(-2.06%)
May 06, 2013	4.224	4.224	4.058	4.108	0	-0.18(-4.15%)
May 03, 2013	4.335	4.335	4.082	4.286	0	+0.21(+5.04%)

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.