Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	11.89	12.62	11.89	12.32	9,721	-0.36(-2.86%)
Jun 29, 2017	11.96	12.68	11.83	12.68	11,247	+0.72(+6.06%)
Jun 28, 2017	11.66	11.96	11.56	11.96	6,290	+0.23(+1.93%)
Jun 27, 2017	11.73	11.73	11.73	11.73	1,578	-0.20(-1.71%)
Jun 26, 2017	11.96	11.96	11.02	11.93	8,456	-0.48(-3.83%)
Jun 23, 2017	11.39	13.04	11.35	12.41	229,377	+0.48(+3.99%)
Jun 22, 2017	11.96	11.96	11.75	11.93	14,777	+0.02(+0.19%)
Jun 21, 2017		11.93	11.93	11.91	5,460	-0.02(-0.19%)
Jun 20, 2017	12.14	12.18	11.93	11.93	2,673	-0.27(-2.23%)
Jun 19, 2017	12.45	12.45	12.00	12.21	9,291	+0.02(+0.19%)
Jun 16, 2017	11.68	12.32	11.68	12.18	7,460	+0.02(+0.19%)
Jun 15, 2017	12.36	12.36	12.12	12.16	6,513	+0.07(+0.56%)
Jun 14, 2017	11.84	12.09	11.64	12.09	3,124	-0.38(-3.09%)
Jun 13, 2017	12.55	12.68	11.98	12.48	26,096	-0.34(-2.65%)
Jun 12, 2017	12.45	13.13	12.45	12.82	6,778	+0.45(+3.66%)
Jun 09, 2017	10.77	12.91	10.77	12.36	11,867	+1.15(+10.30%)
Jun 08, 2017	11.14	11.32	10.62	11.21	6,233	+0.59(+5.54%)
Jun 07, 2017	10.60	10.62	10.60	10.62	2,786	+0.02(+0.21%)
Jun 06, 2017	10.87	10.87	10.60	10.60	3,261	-0.43(-3.90%)
Jun 05, 2017	10.24	11.21	10.24	11.03	1,954	-0.18(-1.62%)
Jun 02, 2017	10.51	11.21	10.51	11.21	5,659	+0.14(+1.23%)
Jun 01, 2017	11.21	11.21	10.98	11.07	7,809	+0.07(+0.62%)
May 31, 2017	10.80	11.21	10.42	11.01	8,871	+0.18(+1.67%)
May 30, 2017	10.91	11.04	10.65	10.82	5,555	+0.05(+0.42%)
May 26, 2017	10.78	10.78	10.78	10.78	984	+0.11(+1.06%)
May 25, 2017	10.98	10.98	10.67	10.67	1,724	-0.11(-1.05%)
May 24, 2017	10.41	10.78	10.30	10.78	5,115	-0.20(-1.86%)
May 23, 2017	10.80	10.98	10.62	10.98	3,022	+0.09(+0.83%)
May 22, 2017	10.85	10.89	10.85	10.89	1,799	+0.14(+1.26%)
May 19, 2017	10.64	10.76	10.53	10.76	4,144	-0.11(-1.04%)
May 18, 2017	10.98	10.98	10.73	10.87	3,345	+0.36(+3.45%)
May 17, 2017	11.21	11.21	10.51	10.51	8,902	-0.52(-4.72%)
May 16, 2017	11.03	11.03	11.03	11.03	949	+0.20(+1.88%)
May 15, 2017	11.10	11.10	10.82	10.82	1,523	+0.20(+1.92%)
May 12, 2017	10.75	10.75	10.62	10.62	3,082	+0.07(+0.64%)
May 11, 2017	10.58	10.58	10.55	10.55	1,693	+0.09(+0.84%)
May 10, 2017	10.37	10.68	10.26	10.46	4,307	-0.25(-2.32%)
May 09, 2017	10.64	10.71	10.64	10.71	3,092	+0.25(+2.37%)
May 08, 2017	10.64	10.64	10.22	10.46	2,157	-0.25(-2.32%)
May 05, 2017	10.71	10.71	10.71	10.71	1,425	-0.43(-3.85%)
May 04, 2017	10.89	11.14	10.89	11.14	1,245	+0.20(+1.86%)
May 03, 2017	11.01	11.14	10.83	10.94	10,697	-0.02(-0.21%)
May 02, 2017	10.96	10.96	10.96	10.96	853	+0.07(+0.62%)
May 01, 2017	11.16	11.16	10.67	10.89	9,076	-0.27(-2.42%)
Apr 28, 2017	11.16	11.16	11.16	11.16	2,363	+0.09(+0.81%)
Apr 27, 2017	11.07	11.07	11.07	11.07	1,505	+0.11(+1.03%)
Apr 26, 2017	10.92	10.96	10.69	10.96	5,382	+0.18(+1.67%)
Apr 25, 2017	11.28	11.28	10.73	10.78	4,715	-0.61(-5.35%)
Apr 24, 2017	11.32	11.39	11.24	11.39	7,278	-0.02(-0.20%)
Apr 21, 2017	10.96	11.41	10.96	11.41	2,434	+0.77(+7.20%)
Apr 20, 2017	10.60	10.64	10.60	10.64	4,380	+0.09(+0.85%)
Apr 19, 2017	10.69	10.69	10.24	10.55	3,551	-0.05(-0.43%)
Apr 18, 2017	10.53	10.69	10.37	10.60	9,861	+0.00(+0.00%)
Apr 17, 2017	10.37	10.60	10.35	10.60	2,961	+0.54(+5.38%)
Apr 13, 2017	10.35	10.35	10.06	10.06	3,897	-0.36(-3.46%)
Apr 12, 2017	10.42	10.42	10.42	10.42	1,079	-0.02(-0.22%)
Apr 11, 2017	10.44	10.44	10.44	10.44	1,465	+0.09(+0.87%)
Apr 10, 2017	10.51	10.55	10.33	10.35	2,112	-0.18(-1.71%)
Apr 07, 2017	10.37	10.53	10.35	10.53	3,376	+0.25(+2.41%)
Apr 06, 2017	10.28	10.28	10.28	10.28	3,930	-0.05(-0.44%)
Apr 05, 2017	10.17	10.46	10.17	10.33	5,906	-0.05(-0.43%)
Apr 04, 2017	10.46	10.49	10.36	10.37	3,766	-0.14(-1.29%)

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.