Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	6.139	6.139	6.139	6.139	928	+0.09(+1.42%)
Apr 28, 2015	6.052	6.053	6.053	6.053	1,857	-0.13(-2.17%)
Apr 23, 2015	6.246	6.187	6.187	6.187	157	+0.00(+0.02%)
Apr 17, 2015	6.186	6.186	6.186	6.186	5,571	+0.12(+2.02%)
Apr 06, 2015	6.238	6.063	6.063	6.063	92	-0.08(-1.23%)
Mar 31, 2015	6.139	6.139	6.139	6.139	1,857	-0.10(-1.59%)
Mar 30, 2015	6.238	6.238	6.238	6.238	928	+0.20(+3.24%)
Mar 25, 2015	6.042	6.042	6.042	6.042	2,785	-0.00(-0.00%)
Mar 23, 2015	6.042	6.042	6.042	6.042	1,857	+0.01(+0.18%)
Mar 20, 2015	6.031	6.031	6.031	6.031	2,061	-0.11(-1.75%)
Mar 16, 2015	6.139	6.139	6.139	6.139	199	+0.09(+1.42%)
Mar 11, 2015	6.046	6.052	6.052	6.052	2,785	-0.09(-1.40%)
Mar 09, 2015	6.139	6.139	6.139	6.139	7,428	+0.00(+0.00%)
Mar 03, 2015	6.149	6.139	6.139	6.139	190	+0.00(+0.00%)
Mar 02, 2015	6.093	6.139	6.093	6.139	965	-0.11(-1.69%)
Feb 27, 2015	6.246	6.246	6.244	6.244	8,273	-0.00(-0.03%)
Feb 26, 2015	6.042	6.246	6.042	6.246	24,118	+0.00(+0.00%)
Feb 25, 2015	6.246	6.246	6.246	6.246	464	+0.22(+3.57%)
Feb 24, 2015	5.992	6.031	5.992	6.031	5,766	+0.01(+0.09%)
Feb 20, 2015	6.085	6.026	6.026	6.026	352	-0.11(-1.84%)
Feb 19, 2015	6.139	6.139	6.139	6.139	2,321	-0.11(-1.72%)
Feb 18, 2015	6.246	6.246	6.246	6.246	1,202	-0.07(-1.09%)
Feb 10, 2015	6.305	6.315	6.315	6.315	3,736	+0.00(+0.00%)
Feb 05, 2015	6.315	6.315	6.315	6.315	9	+0.01(+0.17%)
Feb 04, 2015	6.001	6.305	6.001	6.305	7,380	+0.22(+3.59%)
Jan 28, 2015	6.290	6.086	6.086	6.086	4,671	-0.09(-1.42%)
Jan 27, 2015	6.294	6.294	6.170	6.174	3,466	-0.12(-1.94%)
Jan 26, 2015	6.296	6.296	6.296	6.296	476	+0.17(+2.72%)
Jan 23, 2015	6.281	6.281	6.129	6.129	934	-0.16(-2.62%)
Jan 22, 2015	5.994	6.294	5.994	6.294	1,751	+0.30(+5.00%)
Jan 21, 2015	5.887	6.039	5.887	5.994	5,180	+0.01(+0.18%)
Jan 20, 2015	5.972	5.983	5.972	5.983	2,812	-0.33(-5.25%)
Jan 07, 2015	6.317	6.315	6.315	6.315	6,539	-0.01(-0.19%)
Jan 06, 2015	6.350	6.350	6.315	6.327	2,662	-0.12(-1.81%)
Dec 31, 2014	6.315	6.444	6.444	6.444	93	+0.11(+1.69%)
Dec 30, 2014	6.347	6.401	6.337	6.337	35,505	-0.15(-2.31%)
Dec 29, 2014	6.347	6.542	6.275	6.487	45,226	-0.04(-0.66%)
Dec 26, 2014	6.268	6.589	6.268	6.529	21,029	+0.32(+5.17%)
Dec 24, 2014	6.315	6.208	6.208	6.208	53,251	-0.21(-3.33%)
Dec 23, 2014	6.272	6.531	6.272	6.422	26,780	+0.15(+2.39%)
Dec 22, 2014	6.310	6.326	6.268	6.272	11,014	+0.05(+0.86%)
Dec 19, 2014	6.337	6.337	6.219	6.219	2,840	-0.06(-1.02%)
Dec 18, 2014	6.283	6.283	6.283	6.283	1,401	+0.00(+0.00%)
Dec 17, 2014	6.283	6.283	6.283	6.283	980	+0.07(+1.17%)
Dec 16, 2014	6.210	6.210	6.210	6.210	2,578	-0.15(-2.29%)
Dec 12, 2014	6.307	6.356	6.356	6.356	12,145	+0.01(+0.11%)
Dec 10, 2014	6.350	6.349	6.349	6.349	9	+0.01(+0.16%)
Dec 04, 2014	6.221	6.339	6.339	6.339	79	+0.13(+2.10%)
Dec 03, 2014	6.208	6.208	6.208	6.208	4,671	+0.11(+1.75%)
Dec 01, 2014	6.187	6.101	6.101	6.101	9	-0.21(-3.39%)
Nov 28, 2014	6.056	6.401	5.994	6.315	13,154	+0.43(+7.27%)
Nov 26, 2014	5.887	5.887	5.887	5.887	8,408	+0.11(+1.85%)
Nov 25, 2014	5.780	5.780	5.780	5.780	635	+0.16(+2.82%)
Nov 18, 2014	5.844	5.622	5.622	5.622	411	-0.16(-2.74%)
Nov 17, 2014	5.782	5.782	5.780	5.780	934	+0.00(+0.00%)
Nov 13, 2014	5.763	5.780	5.780	5.780	312	+0.40(+7.40%)
Nov 11, 2014	5.792	5.382	5.382	5.382	27,287	-0.51(-8.66%)
Nov 07, 2014	5.892	5.892	5.892	5.892	117	+0.00(+0.00%)
Nov 04, 2014	5.892	5.892	5.892	5.892	4	+0.00(+0.00%)
Nov 03, 2014	5.886	5.892	5.886	5.892	2,004	+0.01(+0.11%)
Oct 31, 2014	5.886	5.886	5.886	5.886	479	-0.00(-0.03%)
Oct 28, 2014	5.930	5.888	5.888	5.888	8,468	-0.04(-0.65%)
Oct 27, 2014	5.930	5.930	5.926	5.926	1,966	+0.13(+2.31%)
Oct 23, 2014	5.739	5.792	5.792	5.792	13,173	+0.00(+0.00%)
Oct 22, 2014	5.792	5.792	5.792	5.792	4,869	-0.14(-2.33%)
Oct 20, 2014	5.952	5.930	5.930	5.930	329	-0.02(-0.36%)
Oct 16, 2014	5.760	5.952	5.952	5.952	6,586	+0.21(+3.70%)
Oct 15, 2014	5.739	5.747	5.739	5.739	14,528	-0.18(-3.00%)
Oct 13, 2014	5.824	5.916	5.916	5.916	183	+0.09(+1.59%)
Oct 10, 2014	5.675	5.824	5.675	5.824	7,400	+0.00(+0.07%)
Oct 09, 2014	5.818	5.820	5.818	5.820	1,411	+0.02(+0.33%)
Oct 07, 2014	5.735	5.801	5.801	5.801	329	+0.08(+1.45%)
Oct 03, 2014	5.718	5.718	5.718	5.718	11,291	+0.07(+1.32%)
Oct 01, 2014	5.643	5.643	5.643	5.643	2,822	-0.09(-1.59%)
Sep 29, 2014	5.735	5.735	5.735	5.735	682	-0.00(-0.04%)
Sep 26, 2014	5.575	5.737	5.575	5.737	5,311	+0.00(+0.00%)
Sep 24, 2014	5.701	5.737	5.737	5.737	3,763	+0.20(+3.69%)
Sep 22, 2014	5.533	5.533	5.533	5.533	1,223	-0.01(-0.27%)
Sep 19, 2014	5.484	5.720	5.484	5.548	13,253	-0.19(-3.24%)
Sep 18, 2014	5.733	5.733	5.733	5.733	503	+0.01(+0.24%)
Sep 17, 2014	5.720	5.720	5.720	5.720	950	+0.19(+3.40%)
Sep 16, 2014	5.543	5.543	5.414	5.532	2,361	-0.15(-2.71%)
Sep 12, 2014	5.722	5.686	5.686	5.686	9	+0.19(+3.52%)
Sep 10, 2014	5.484	5.492	5.492	5.492	160,899	-0.03(-0.62%)
Sep 09, 2014	5.478	5.611	5.367	5.526	108,310	+0.04(+0.70%)
Sep 08, 2014	5.488	5.488	5.433	5.488	23,358	-0.04(-0.81%)
Sep 02, 2014	5.580	5.533	5.533	5.533	1,260	-0.05(-0.84%)
Aug 29, 2014	5.728	5.580	5.580	5.580	20,700	+0.07(+1.35%)
Aug 28, 2014	5.580	5.526	5.463	5.505	32,217	-0.02(-0.38%)
Aug 26, 2014	5.526	5.526	5.526	5.526	28	-0.05(-0.88%)
Aug 25, 2014	5.569	5.575	5.484	5.575	44,426	+0.01(+0.11%)
Aug 22, 2014	5.580	5.573	5.565	5.569	2,822	-0.00(-0.08%)
Aug 21, 2014	5.580	5.590	5.573	5.573	4,704	-0.02(-0.30%)
Aug 20, 2014	5.701	5.701	5.590	5.590	8,529	-0.11(-1.87%)
Aug 19, 2014	5.739	5.739	5.696	5.696	3,283	-0.00(-0.02%)
Aug 18, 2014	5.696	5.703	5.696	5.697	5,071	+0.04(+0.77%)
Aug 13, 2014	5.669	5.654	5.654	5.654	470	+0.02(+0.30%)
Aug 12, 2014	5.599	5.637	5.584	5.637	3,377	+0.05(+0.95%)
Aug 07, 2014	5.629	5.584	5.584	5.584	40,734	-0.05(-0.90%)
Aug 06, 2014	5.553	5.635	5.553	5.635	1,942	+0.08(+1.48%)
Aug 04, 2014	5.553	5.553	5.553	5.553	0	-0.08(-1.50%)
Jul 30, 2014	5.618	5.637	5.637	5.637	9,473	+0.07(+1.33%)
Jul 24, 2014	5.582	5.563	5.563	5.563	18,946	+0.03(+0.53%)
Jul 21, 2014	5.534	5.534	5.534	5.534	449	-0.00(-0.00%)
Jul 18, 2014	5.534	5.534	5.534	5.534	530	-0.03(-0.49%)
Jul 17, 2014	5.574	5.574	5.548	5.561	8,052	+0.02(+0.42%)
Jul 16, 2014	5.544	5.545	5.538	5.538	3,514	-0.04(-0.68%)
Jul 14, 2014	5.576	5.576	5.576	5.576	355	-0.02(-0.41%)
Jul 10, 2014	5.578	5.599	5.599	5.599	26,524	+0.05(+0.95%)
Jul 08, 2014	5.576	5.546	5.546	5.546	18	-0.03(-0.49%)
Jul 02, 2014	5.595	5.574	5.574	5.574	9	-0.03(-0.57%)
Jun 23, 2014	5.605	5.606	5.606	5.606	18	+0.03(+0.46%)
Jun 16, 2014	5.574	5.580	5.580	5.580	322	+0.03(+0.57%)
Jun 13, 2014	5.548	5.548	5.548	5.548	3,050	-0.08(-1.50%)
Jun 11, 2014	5.637	5.633	5.633	5.633	307	+0.04(+0.64%)
Jun 09, 2014	5.597	5.597	5.597	5.597	0	+0.10(+1.73%)
Jun 04, 2014	5.502	5.502	5.502	5.502	0	-0.20(-3.45%)
Jun 02, 2014	5.523	5.698	5.698	5.698	44,524	+0.13(+2.35%)
May 30, 2014	5.567	5.567	5.567	5.567	1,056	+0.10(+1.78%)
May 29, 2014	5.470	5.470	5.470	5.470	506	+0.02(+0.31%)
May 23, 2014	5.460	5.453	5.453	5.453	118	-0.06(-1.11%)
May 22, 2014	5.489	5.514	5.489	5.514	3,741	-0.12(-2.10%)
May 20, 2014	5.633	5.633	5.633	5.633	0	+0.20(+3.77%)
May 16, 2014	5.428	5.428	5.428	5.428	9	+0.01(+0.27%)
May 09, 2014	5.414	5.413	5.413	5.413	1,907	-0.00(-0.07%)
May 05, 2014	5.506	5.417	5.417	5.417	1,149	-0.09(-1.55%)

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.