Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.78	26.90	25.43	25.52	36,065	-1.15(-4.32%)
Apr 28, 2022	25.79	27.32	25.50	26.68	144,977	+1.00(+3.88%)
Apr 27, 2022	24.35	25.75	24.35	25.68	104,415	+1.14(+4.66%)
Apr 26, 2022	24.28	24.84	23.77	24.54	32,003	+0.02(+0.10%)
Apr 25, 2022	24.93	24.93	24.20	24.51	20,227	+0.22(+0.91%)
Apr 22, 2022	24.20	24.98	23.83	24.29	22,708	-0.18(-0.74%)
Apr 21, 2022	25.21	25.35	24.31	24.47	33,596	-0.90(-3.55%)
Apr 20, 2022	25.30	25.41	25.13	25.37	21,004	+0.01(+0.06%)
Apr 19, 2022	25.23	25.40	25.16	25.36	44,230	+0.09(+0.37%)
Apr 18, 2022	24.06	25.29	23.83	25.27	63,261	+0.58(+2.34%)
Apr 14, 2022	24.78	25.16	24.52	24.69	13,060	-0.22(-0.86%)
Apr 13, 2022	24.22	25.36	24.22	24.90	60,614	+0.51(+2.08%)
Apr 12, 2022	23.49	24.40	23.49	24.40	43,052	+0.82(+3.46%)
Apr 11, 2022	23.58	23.86	23.32	23.58	25,862	-0.36(-1.49%)
Apr 08, 2022	23.36	23.99	23.18	23.94	25,222	+0.49(+2.09%)
Apr 07, 2022	24.31	24.31	23.33	23.45	22,416	-0.82(-3.37%)
Apr 06, 2022	23.56	24.49	23.56	24.26	15,604	+0.74(+3.16%)
Apr 05, 2022	23.00	23.68	22.89	23.52	19,292	+0.12(+0.50%)
Apr 04, 2022	22.79	23.40	22.79	23.40	26,316	+0.43(+1.85%)
Apr 01, 2022	21.87	23.18	21.51	22.98	82,159	+1.12(+5.15%)
Mar 31, 2022	23.79	23.79	21.51	21.85	59,927	-2.08(-8.70%)
Mar 30, 2022	24.26	24.26	22.77	23.94	56,728	-0.58(-2.35%)
Mar 29, 2022	24.50	24.90	24.08	24.51	16,858	-0.08(-0.32%)
Mar 28, 2022	24.75	25.02	24.26	24.59	20,176	-0.30(-1.20%)
Mar 25, 2022	25.25	25.25	24.26	24.89	111,511	-0.24(-0.95%)
Mar 24, 2022	23.96	25.42	23.96	25.13	81,631	+0.98(+4.05%)
Mar 23, 2022	24.44	24.44	23.84	24.15	35,406	-0.17(-0.68%)
Mar 22, 2022	23.83	24.44	23.06	24.32	62,811	+0.48(+2.03%)
Mar 21, 2022	23.96	24.03	23.09	23.83	38,141	-0.12(-0.51%)
Mar 18, 2022	22.77	23.96	22.51	23.96	108,294	+1.32(+5.83%)
Mar 17, 2022	21.81	22.83	21.49	22.64	41,352	+0.64(+2.91%)
Mar 16, 2022	21.13	22.12	21.13	22.00	38,433	+0.46(+2.13%)
Mar 15, 2022	21.34	21.70	21.20	21.54	38,378	+0.39(+1.85%)
Mar 14, 2022	20.95	21.47	20.89	21.14	26,112	+0.19(+0.91%)
Mar 11, 2022	20.85	21.10	20.46	20.95	41,248	+0.06(+0.28%)
Mar 10, 2022	20.49	21.04	20.04	20.90	84,716	+0.20(+0.97%)
Mar 09, 2022	20.74	21.12	20.31	20.69	20,192	-0.07(-0.35%)
Mar 08, 2022	20.30	20.78	20.20	20.77	26,713	+0.38(+1.87%)
Mar 07, 2022	19.87	20.53	19.87	20.39	10,851	+0.34(+1.71%)
Mar 04, 2022	20.03	20.49	19.85	20.04	31,587	-0.10(-0.49%)
Mar 03, 2022	19.84	20.17	19.84	20.14	10,511	+0.17(+0.86%)
Mar 02, 2022	19.89	20.21	19.61	19.97	31,213	+0.12(+0.59%)
Mar 01, 2022	19.98	20.04	19.51	19.85	27,186	-0.07(-0.34%)
Feb 28, 2022	19.52	20.04	19.40	19.92	24,017	+0.37(+1.90%)
Feb 25, 2022	19.31	19.78	18.93	19.55	58,035	+0.29(+1.50%)
Feb 24, 2022	18.93	19.51	18.92	19.26	36,885	+0.34(+1.78%)
Feb 23, 2022	19.03	19.03	18.80	18.93	2,918	+0.03(+0.16%)
Feb 22, 2022	18.83	18.90	18.83	18.90	3,847	-0.00(-0.03%)
Feb 18, 2022				18.90	0	-0.31(-1.60%)
Feb 17, 2022	19.02	19.32	18.80	19.21	28,568	-0.03(-0.15%)
Feb 16, 2022	19.26	19.38	19.09	19.24	19,623	-0.05(-0.28%)
Feb 15, 2022	18.82	19.40	18.82	19.29	21,293	+0.37(+1.96%)
Feb 14, 2022	19.07	19.14	18.79	18.92	7,410	-0.14(-0.72%)
Feb 11, 2022	19.22	19.43	18.95	19.06	18,343	-0.02(-0.10%)
Feb 10, 2022	18.35	19.20	18.04	19.08	29,558	+0.09(+0.45%)
Feb 09, 2022	19.10	19.39	18.95	18.99	18,751	+0.28(+1.50%)
Feb 08, 2022	18.79	18.79	18.71	18.71	1,613	+0.00(+0.00%)
Feb 07, 2022	18.76	18.95	18.71	18.71	5,296	-0.05(-0.26%)
Feb 04, 2022	18.39	19.25	18.39	18.76	23,108	+0.28(+1.52%)
Feb 03, 2022	18.13	18.48	17.90	18.48	6,152	+0.34(+1.85%)
Feb 02, 2022	18.48	18.48	17.96	18.14	8,235	-0.14(-0.79%)

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.