Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.956	7.956	7.854	7.912	3,255	-0.04(-0.56%)
Apr 28, 2016	7.815	7.956	7.815	7.956	3,291	+0.02(+0.31%)
Apr 27, 2016	7.872	8.398	7.854	7.932	23,902	-0.25(-3.10%)
Apr 26, 2016	7.956	8.186	7.956	8.186	3,045	+0.23(+2.89%)
Apr 25, 2016	7.938	7.956	7.810	7.956	6,106	+0.04(+0.47%)
Apr 22, 2016	7.938	7.938	7.849	7.918	15,572	-0.02(-0.25%)
Apr 21, 2016	7.952	7.952	7.810	7.938	9,913	+0.00(+0.00%)
Apr 20, 2016	7.978	7.978	7.930	7.938	6,459	-0.02(-0.22%)
Apr 19, 2016	7.956	7.956	7.956	7.956	4,859	+0.15(+1.98%)
Apr 18, 2016	7.921	7.956	7.801	7.801	9,393	+0.01(+0.11%)
Apr 15, 2016	7.978	7.978	7.793	7.793	21,997	-0.16(-2.06%)
Apr 14, 2016	8.159	8.159	7.885	7.956	19,613	+0.00(+0.00%)
Apr 13, 2016	7.952	8.305	7.934	7.956	13,979	+0.00(+0.06%)
Apr 12, 2016	7.947	7.956	7.825	7.952	7,497	+0.00(+0.06%)
Apr 11, 2016	7.912	7.952	7.846	7.947	4,979	+0.00(+0.00%)
Apr 08, 2016	7.823	8.726	7.823	7.947	15,472	-0.00(-0.06%)
Apr 07, 2016	8.659	8.701	7.735	7.952	54,547	+0.00(+0.00%)
Apr 06, 2016	7.969	7.969	7.934	7.952	6,223	-0.00(-0.06%)
Apr 05, 2016	7.956	7.956	7.947	7.956	7,470	+0.10(+1.24%)
Apr 04, 2016	7.735	7.956	7.735	7.859	6,803	+0.04(+0.45%)
Apr 01, 2016	7.969	7.969	7.823	7.823	7,599	+0.06(+0.74%)
Mar 31, 2016	7.908	7.956	7.739	7.766	9,085	-0.19(-2.39%)
Mar 30, 2016	7.947	7.956	7.801	7.956	17,538	+0.09(+1.12%)
Mar 29, 2016	7.788	7.956	7.788	7.868	12,131	+0.02(+0.28%)
Mar 28, 2016	7.956	7.956	7.629	7.846	3,183	-0.11(-1.39%)
Mar 24, 2016	7.934	7.956	7.956	7.956	7,692	+0.09(+1.13%)
Mar 23, 2016	7.735	7.956	7.735	7.868	12,248	+0.13(+1.71%)
Mar 22, 2016	7.956	7.956	7.404	7.735	5,079	+0.00(+0.06%)
Mar 21, 2016	7.810	7.956	7.373	7.731	22,739	+0.42(+5.68%)
Mar 18, 2016	7.956	7.956	7.315	7.315	34,802	-0.55(-7.02%)
Mar 17, 2016	8.067	8.177	7.545	7.868	41,766	-0.13(-1.66%)
Mar 16, 2016	8.548	9.114	7.218	8.000	58,581	+0.11(+1.40%)
Mar 15, 2016	8.840	8.840	7.735	7.890	25,339	+0.18(+2.29%)
Mar 14, 2016	7.692	7.735	7.692	7.713	13,502	-0.02(-0.29%)
Mar 11, 2016	7.724	7.735	7.724	7.735	2,805	+0.00(+0.03%)
Mar 10, 2016	7.775	7.775	7.733	7.733	3,647	-0.00(-0.03%)
Mar 09, 2016	7.735	7.735	7.735	7.735	6,425	+0.00(+0.00%)
Mar 08, 2016	7.724	7.735	7.351	7.735	2,628	+0.00(+0.03%)
Mar 07, 2016	7.724	7.733	7.724	7.733	3,076	-0.06(-0.74%)
Mar 04, 2016	7.625	7.625	7.304	7.790	18,628	+0.07(+0.89%)
Mar 03, 2016	8.000	8.000	7.565	7.722	20,963	-0.12(-1.58%)
Mar 02, 2016	8.000	8.000	7.846	7.846	6,837	-0.04(-0.56%)
Mar 01, 2016	8.166	8.166	7.742	7.890	26,144	-0.04(-0.50%)
Feb 29, 2016	8.177	8.177	7.735	7.930	12,728	-0.13(-1.62%)
Feb 26, 2016	8.177	8.177	8.060	8.060	14,425	-0.29(-3.49%)
Feb 25, 2016	8.730	8.730	8.177	8.352	7,194	-0.26(-2.98%)
Feb 24, 2016	8.641	8.652	8.608	8.608	4,466	+0.10(+1.22%)
Feb 23, 2016	9.156	9.156	7.726	8.504	4,796	-0.89(-9.44%)
Feb 22, 2016	7.746	9.390	7.746	9.390	2,325	+1.66(+21.40%)
Feb 19, 2016	7.735	7.735	7.735	7.735	3,149	+0.16(+2.15%)
Feb 17, 2016	7.735	7.573	7.573	7.573	846	-0.21(-2.66%)
Feb 16, 2016	7.735	8.133	7.735	7.779	6,624	+0.04(+0.57%)
Feb 12, 2016	7.735	7.735	7.735	7.735	9,049	+0.44(+6.03%)
Feb 10, 2016	7.070	7.295	7.295	7.295	76	+0.46(+6.67%)
Feb 09, 2016	6.810	6.839	6.810	6.839	5,890	+0.02(+0.26%)
Feb 08, 2016	6.813	6.821	6.756	6.821	4,128	+0.01(+0.16%)
Feb 05, 2016	6.810	6.810	6.810	6.810	609	-0.01(-0.19%)
Feb 04, 2016	6.810	6.824	6.810	6.824	2,822	+0.01(+0.16%)
Feb 03, 2016	6.733	6.813	6.733	6.813	2,945	-0.01(-0.10%)
Feb 02, 2016	6.694	6.819	6.694	6.819	1,593	+0.01(+0.13%)
Feb 01, 2016	6.920	6.920	6.810	6.810	7,606	-0.09(-1.37%)
Jan 29, 2016	6.810	6.905	6.810	6.905	7,228	+0.00(+0.03%)
Jan 28, 2016	6.810	6.925	6.810	6.903	13,109	+0.08(+1.22%)
Jan 27, 2016	6.711	6.819	6.711	6.819	2,148	+0.01(+0.13%)
Jan 26, 2016	6.809	6.810	6.809	6.810	17,734	-0.00(-0.06%)
Jan 25, 2016	6.799	6.815	6.799	6.815	1,365	+0.10(+1.54%)
Jan 22, 2016	6.754	6.810	6.711	6.711	18,253	-0.31(-4.38%)
Jan 15, 2016	7.001	7.019	7.019	7.019	4	-0.01(-0.15%)
Jan 14, 2016	7.030	7.030	7.030	7.030	823	-0.00(-0.01%)
Jan 13, 2016	7.030	7.030	7.030	7.030	455	+0.03(+0.38%)
Jan 12, 2016	7.004	7.004	7.004	7.004	455	+0.30(+4.52%)
Jan 11, 2016	6.700	6.700	6.700	6.700	1,625	+0.00(+0.00%)
Jan 08, 2016	6.810	6.810	6.700	6.700	2,517	-0.11(-1.61%)
Jan 07, 2016	6.813	6.828	6.810	6.810	8,944	-0.20(-2.82%)
Jan 06, 2016	7.028	7.028	7.008	7.008	1,684	-0.02(-0.28%)
Jan 04, 2016	7.028	7.028	7.028	7.028	18,207	+0.01(+0.13%)
Dec 18, 2015	7.019	7.019	7.019	7.019	2,731	+0.43(+6.50%)
Dec 17, 2015	6.593	6.593	6.591	6.591	3,778	-0.44(-6.22%)
Dec 15, 2015	7.026	7.028	7.028	7.028	91	+0.14(+2.01%)
Dec 04, 2015	7.030	6.889	6.889	6.889	4,551	-0.36(-4.94%)
Dec 02, 2015	7.250	7.248	7.248	7.248	218	+0.00(+0.00%)
Dec 01, 2015	6.410	7.248	6.316	7.248	10,501	+0.89(+14.07%)
Nov 30, 2015	6.316	6.371	6.316	6.354	5,116	-0.02(-0.27%)
Nov 25, 2015	6.371	6.371	6.371	6.371	45	+0.00(+0.00%)
Nov 23, 2015	6.327	6.371	6.371	6.371	12,745	+0.10(+1.61%)
Nov 18, 2015	6.270	6.270	6.270	6.270	273	-0.10(-1.59%)
Nov 17, 2015	6.371	6.371	6.371	6.371	5,230	+0.04(+0.64%)
Nov 09, 2015	6.330	6.330	6.330	6.330	4	+0.11(+1.75%)
Nov 03, 2015	6.221	6.221	6.221	6.221	41	+0.11(+1.79%)
Nov 02, 2015	6.112	6.112	6.112	6.112	916	-0.02(-0.29%)
Oct 27, 2015	6.330	6.129	6.129	6.129	568	-0.09(-1.47%)
Oct 26, 2015	6.221	6.221	6.221	6.221	1,731	-0.10(-1.55%)
Oct 23, 2015	6.319	6.319	6.319	6.319	476	-0.01(-0.17%)
Oct 22, 2015	6.330	6.330	6.330	6.330	1,557	+0.10(+1.58%)
Oct 21, 2015	6.245	6.245	6.232	6.232	2,336	-0.10(-1.55%)
Oct 20, 2015	6.324	6.330	6.324	6.330	4,581	+0.13(+2.04%)
Oct 19, 2015	6.204	6.204	6.204	6.204	5,075	+0.09(+1.50%)
Oct 16, 2015	6.182	6.221	6.112	6.112	9,624	-0.15(-2.34%)
Oct 15, 2015	6.258	6.258	6.258	6.258	1,030	+0.15(+2.39%)
Oct 14, 2015	6.112	6.112	6.112	6.112	5,588	+0.09(+1.52%)
Oct 07, 2015	6.112	6.020	6.020	6.020	10,994	+0.02(+0.29%)
Sep 30, 2015	6.003	6.003	6.003	6.003	77	+0.00(+0.00%)
Sep 28, 2015	6.003	6.003	6.003	6.003	105	+0.00(+0.00%)
Sep 25, 2015	6.003	6.003	6.003	6.003	998	-0.13(-2.14%)
Sep 23, 2015	6.134	6.134	6.134	6.134	64	-0.02(-0.32%)
Sep 21, 2015	6.330	6.154	6.154	6.154	32	-0.15(-2.32%)
Sep 18, 2015	6.300	6.300	6.300	6.300	2,423	+0.12(+1.87%)
Sep 17, 2015	6.038	6.252	6.038	6.184	1,946	-0.15(-2.31%)
Sep 16, 2015	6.005	6.330	6.005	6.330	6,422	+0.22(+3.57%)
Sep 15, 2015	6.156	6.156	6.112	6.112	7,627	+0.00(+0.00%)
Sep 11, 2015	6.221	6.112	6.112	6.112	36	+0.00(+0.00%)
Sep 09, 2015	6.114	6.112	6.112	6.112	87	-0.05(-0.88%)
Sep 08, 2015	6.166	6.166	6.166	6.167	2,208	-0.16(-2.59%)
Sep 04, 2015	6.311	6.330	6.330	6.330	40,313	+0.11(+1.75%)
Sep 02, 2015	6.221	6.221	6.221	6.221	22	+0.00(+0.00%)
Sep 01, 2015	6.221	6.221	6.221	6.221	2,070	+0.00(+0.02%)
Aug 31, 2015	6.221	6.221	6.220	6.220	17,765	-0.00(-0.02%)
Aug 18, 2015	6.221	6.221	6.221	6.221	9	+0.19(+3.07%)
Aug 13, 2015	6.036	6.036	6.036	6.036	164	+0.10(+1.63%)
Aug 07, 2015	5.965	5.939	5.939	5.939	1,844	-0.13(-2.17%)
Aug 06, 2015	6.071	6.071	6.071	6.071	18,910	+0.16(+2.79%)
Aug 05, 2015	5.962	5.962	5.865	5.906	3,307	-0.49(-7.66%)
Jul 31, 2015	6.396	6.396	6.396	6.396	83	+0.31(+5.09%)
Jul 30, 2015	6.071	6.086	6.071	6.086	1,665	-0.13(-2.16%)
Jul 24, 2015	6.194	6.220	6.220	6.220	3,689	-0.11(-1.71%)
Jul 23, 2015	6.407	6.418	6.285	6.329	3,860	+0.47(+8.11%)
Jul 22, 2015	6.176	6.176	5.854	5.854	5,073	-0.22(-3.57%)
Jul 21, 2015	6.071	6.071	6.071	6.071	461	-0.01(-0.18%)
Jul 20, 2015	6.071	6.082	6.071	6.082	3,016	+0.00(+0.00%)
Jul 17, 2015	6.082	6.082	6.082	6.082	1,116	-0.04(-0.71%)
Jul 10, 2015	6.125	6.125	6.125	6.125	119	-0.05(-0.84%)
Jun 25, 2015	6.177	6.177	6.177	6.177	2,767	-0.20(-3.16%)
Jun 24, 2015	6.379	6.379	6.379	6.379	1,748	+0.20(+3.23%)
Jun 22, 2015	5.865	6.179	6.179	6.179	368	+0.72(+13.10%)
Jun 19, 2015	5.464	5.464	5.464	5.464	12,157	-0.98(-15.15%)
Jun 18, 2015	6.288	6.721	6.288	6.439	8,131	+0.15(+2.41%)
Jun 17, 2015	6.123	6.288	6.092	6.288	9,778	+0.16(+2.69%)
Jun 16, 2015	6.071	6.125	6.006	6.123	28,121	+0.05(+0.86%)
Jun 15, 2015	5.878	6.071	5.878	6.071	31,280	+0.18(+3.02%)
Jun 11, 2015	6.053	5.893	5.893	5.893	5,534	-0.09(-1.52%)
Jun 09, 2015	5.893	5.984	5.984	5.984	4,612	+0.11(+1.84%)
Jun 08, 2015	5.901	5.901	5.876	5.876	2,453	-0.00(-0.03%)
Jun 03, 2015	6.062	5.878	5.878	5.878	49,812	-0.19(-3.18%)
Jun 02, 2015	6.071	6.071	6.071	6.071	927	-0.03(-0.44%)
Jun 01, 2015	6.098	6.098	6.098	6.098	761	-0.03(-0.44%)
May 29, 2015	6.006	6.125	6.006	6.125	9,150	+0.26(+4.44%)
May 28, 2015	5.865	5.865	5.865	5.865	8,085	-0.16(-2.65%)
May 27, 2015	6.017	6.024	6.017	6.024	2,748	+0.01(+0.13%)
May 22, 2015	5.956	6.017	6.017	6.017	488	+0.09(+1.46%)
May 20, 2015	6.032	5.930	5.930	5.930	49,812	-0.19(-3.15%)
May 15, 2015	6.123	6.123	6.123	6.123	69	+0.05(+0.86%)
May 14, 2015	6.034	6.071	6.034	6.071	14,985	+0.04(+0.65%)
May 06, 2015	6.032	6.032	6.032	6.032	18,568	+0.06(+1.08%)
May 05, 2015	6.032	6.032	5.924	5.967	6,313	-0.04(-0.72%)

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.