Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.36	14.36	14.36	14.36	5,427	+0.02(+0.13%)
Apr 29, 2019	14.02	14.34	14.02	14.34	3,327	+0.32(+2.29%)
Apr 26, 2019	13.61	14.20	13.61	14.02	13,353	+0.36(+2.65%)
Apr 25, 2019	13.66	14.10	13.61	13.65	7,363	-0.24(-1.70%)
Apr 24, 2019	14.09	14.09	13.84	13.89	5,106	-0.04(-0.27%)
Apr 23, 2019	13.91	13.93	13.91	13.93	2,571	+0.00(+0.03%)
Apr 22, 2019		13.92	13.92	13.92	889	+0.00(+0.00%)
Apr 18, 2019	13.68	13.92	13.68	13.92	2,153	+0.16(+1.15%)
Apr 17, 2019	13.86	14.14	13.77	13.77	6,280	-0.03(-0.24%)
Apr 16, 2019	13.78	13.83	13.74	13.80	5,238	+0.17(+1.26%)
Apr 15, 2019	13.73	13.74	13.63	13.63	1,511	-0.20(-1.44%)
Apr 12, 2019	13.93	13.93	13.45	13.83	18,953	-0.10(-0.73%)
Apr 11, 2019	13.93	13.93	13.93	13.93	2,961	+0.00(+0.00%)
Apr 10, 2019	13.93	13.93	13.93	13.93	5,673	+0.00(+0.00%)
Apr 09, 2019	14.00	14.00	13.93	13.93	1,841	-0.07(-0.50%)
Apr 08, 2019	13.97	14.08	13.93	14.00	4,591	-0.14(-0.99%)
Apr 05, 2019	14.03	14.14	14.03	14.14	861	+0.02(+0.16%)
Apr 04, 2019	14.10	14.11	14.02	14.11	2,517	+0.01(+0.07%)
Apr 03, 2019	13.93	14.11	13.93	14.11	5,677	+0.01(+0.10%)
Apr 02, 2019	13.93	14.09	13.93	14.09	2,405	-0.02(-0.16%)
Apr 01, 2019	14.16	14.16	13.93	14.11	4,152	+0.02(+0.13%)
Mar 29, 2019	14.38	14.38	14.09	14.10	4,092	-0.22(-1.56%)
Mar 28, 2019	14.35	14.39	14.16	14.32	5,281	-0.14(-0.99%)
Mar 27, 2019	14.46	14.46	14.46	14.46	1,191	+0.09(+0.65%)
Mar 26, 2019	14.51	14.51	14.24	14.37	1,742	-0.12(-0.80%)
Mar 25, 2019	14.23	14.49	14.23	14.49	1,822	+0.33(+2.30%)
Mar 22, 2019	14.34	14.45	14.16	14.16	6,892	-0.21(-1.49%)
Mar 21, 2019	14.37	14.49	14.37	14.37	5,679	-0.19(-1.34%)
Mar 20, 2019	14.53	14.57	14.33	14.57	1,880	+0.18(+1.22%)
Mar 19, 2019	14.40	14.40	14.39	14.39	2,224	-0.22(-1.49%)
Mar 18, 2019	14.61	14.61	14.61	14.61	902	+0.01(+0.06%)
Mar 15, 2019	14.30	14.60	14.30	14.60	26,707	+0.06(+0.45%)
Mar 14, 2019	14.54	14.54	14.54	14.54	1,128	+0.24(+1.69%)
Mar 13, 2019	14.46	14.46	14.30	14.30	2,868	-0.31(-2.10%)
Mar 12, 2019	14.76	14.86	14.47	14.60	6,668	+0.02(+0.13%)
Mar 11, 2019	14.58	14.58	14.58	14.58	1,643	+0.42(+2.98%)
Mar 08, 2019	14.16	14.16	14.16	14.16	1,723	-0.01(-0.07%)
Mar 07, 2019	14.76	14.76	14.17	14.17	1,505	-0.12(-0.81%)
Mar 06, 2019	14.37	14.39	14.29	14.29	2,903	+0.00(+0.03%)
Mar 05, 2019	14.23	14.28	14.23	14.28	2,138	-0.07(-0.49%)
Mar 04, 2019	14.49	14.56	14.35	14.35	11,568	-0.27(-1.84%)
Mar 01, 2019	14.62	14.62	14.62	14.62	861	-0.00(-0.03%)
Feb 28, 2019	14.81	14.81	14.63	14.63	9,625	-0.18(-1.19%)
Feb 27, 2019	14.80	14.80	14.80	14.80	876	+0.24(+1.63%)
Feb 26, 2019	14.81	14.81	14.56	14.56	3,648	-0.07(-0.44%)
Feb 25, 2019	14.75	15.06	14.63	14.63	10,097	-0.23(-1.53%)
Feb 22, 2019	14.45	14.86	14.37	14.86	8,830	+0.03(+0.19%)
Feb 21, 2019	14.24	14.86	14.24	14.83	2,052	+0.72(+5.13%)
Feb 20, 2019	14.39	14.39	14.09	14.11	5,804	-0.13(-0.91%)
Feb 19, 2019	14.39	14.86	14.11	14.24	5,113	-0.32(-2.23%)
Feb 15, 2019	14.65	14.96	14.56	14.56	6,892	-0.13(-0.85%)
Feb 14, 2019	14.70	15.14	14.69	14.69	3,710	-0.46(-3.01%)
Feb 13, 2019		15.14	15.14	15.14	1,024	+0.00(+0.00%)
Feb 12, 2019	14.74	15.86	14.47	15.14	3,223	+0.24(+1.58%)
Feb 11, 2019	14.90	14.90	14.90	14.90	939	-0.06(-0.40%)
Feb 08, 2019	14.93	14.96	14.93	14.96	2,160	+0.08(+0.56%)
Feb 07, 2019	14.76	14.92	14.76	14.88	2,912	+0.23(+1.58%)
Feb 06, 2019	14.65	14.65	14.65	14.65	892	+0.14(+0.96%)
Feb 05, 2019	14.35	14.51	14.35	14.51	3,028	+0.32(+2.28%)
Feb 04, 2019	14.19	14.19	14.19	14.19	1,013	-0.01(-0.06%)

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.