Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.64	13.71	13.24	13.67	92,109	+0.03(+0.24%)
Jun 27, 2019	13.64	13.64	13.36	13.64	13,271	+0.02(+0.17%)
Jun 26, 2019	13.61	13.61	13.61	13.61	2,543	+0.09(+0.69%)
Jun 25, 2019	13.51	13.61	13.51	13.52	3,779	-0.00(-0.03%)
Jun 24, 2019	13.80	13.80	13.53	13.53	4,928	-0.13(-0.99%)
Jun 21, 2019	13.67	13.67	13.53	13.66	12,697	-0.14(-1.01%)
Jun 20, 2019	13.94	13.94	13.80	13.80	5,795	-0.00(-0.03%)
Jun 19, 2019	13.80	13.81	13.80	13.81	2,403	+0.08(+0.58%)
Jun 18, 2019	13.80	13.80	13.64	13.73	2,595	-0.03(-0.20%)
Jun 17, 2019	13.80	13.80	13.61	13.75	3,469	+0.13(+0.95%)
Jun 14, 2019	13.94	13.94	13.62	13.62	4,519	-0.27(-1.94%)
Jun 13, 2019	13.82	13.89	13.48	13.89	5,244	+0.09(+0.67%)
Jun 12, 2019	13.57	13.82	13.57	13.80	7,506	+0.02(+0.13%)
Jun 11, 2019	13.82	13.82	13.76	13.78	3,994	+0.02(+0.17%)
Jun 10, 2019	13.69	13.81	13.58	13.76	4,114	+0.27(+2.03%)
Jun 07, 2019	13.54	13.68	13.48	13.48	3,228	+0.00(+0.03%)
Jun 06, 2019	13.71	13.71	13.48	13.48	3,723	-0.02(-0.14%)
Jun 05, 2019	13.70	13.71	13.50	13.50	10,332	-0.21(-1.53%)
Jun 04, 2019	13.71	13.71	13.59	13.71	8,425	+0.00(+0.00%)
Jun 03, 2019	13.64	13.71	13.48	13.71	7,149	+0.12(+0.85%)
May 31, 2019	13.94	13.94	13.59	13.59	6,241	-0.33(-2.34%)
May 30, 2019	13.90	13.92	13.79	13.92	5,186	+0.27(+1.97%)
May 29, 2019	13.65	13.94	13.65	13.65	3,553	-0.27(-1.97%)
May 28, 2019	13.95	13.95	13.92	13.92	1,203	-0.09(-0.63%)
May 24, 2019	13.89	14.01	13.73	14.01	4,519	+0.07(+0.50%)
May 23, 2019	13.84	14.03	13.84	13.94	37,420	-0.16(-1.15%)
May 22, 2019	14.10	14.10	14.10	14.10	1,758	+0.06(+0.43%)
May 21, 2019	14.20	14.20	14.03	14.04	2,597	+0.01(+0.07%)
May 20, 2019	14.03	14.03	14.03	14.03	1,039	+0.14(+1.00%)
May 17, 2019	14.21	14.21	13.89	13.89	6,886	-0.14(-1.03%)
May 16, 2019	14.04	14.04	14.04	14.04	942	-0.12(-0.82%)
May 15, 2019	14.09	14.31	14.09	14.15	3,200	-0.13(-0.91%)
May 14, 2019	14.08	14.29	14.08	14.28	2,881	+0.25(+1.79%)
May 13, 2019	14.16	14.17	14.03	14.03	5,642	-0.20(-1.40%)
May 10, 2019	14.26	14.26	14.23	14.23	2,375	+0.10(+0.69%)
May 09, 2019	14.17	14.17	14.13	14.13	1,938	-0.02(-0.16%)
May 08, 2019	14.26	14.26	14.16	14.16	5,762	-0.03(-0.20%)
May 07, 2019	14.13	14.47	14.13	14.19	5,544	+0.05(+0.36%)
May 06, 2019	14.24	14.36	14.13	14.13	8,852	-0.33(-2.31%)
May 03, 2019	14.24	14.47	14.24	14.47	2,806	+0.19(+1.30%)
May 02, 2019	14.27	14.28	14.13	14.28	6,404	-0.02(-0.16%)
May 01, 2019	14.13	14.47	14.13	14.31	5,398	-0.01(-0.10%)
Apr 30, 2019	14.32	14.32	14.32	14.32	5,441	+0.02(+0.13%)
Apr 29, 2019	13.98	14.30	13.98	14.30	3,335	+0.32(+2.29%)
Apr 26, 2019	13.57	14.16	13.57	13.98	13,387	+0.36(+2.65%)
Apr 25, 2019	13.63	14.06	13.57	13.62	7,382	-0.24(-1.70%)
Apr 24, 2019	14.05	14.05	13.80	13.86	5,119	-0.04(-0.27%)
Apr 23, 2019	13.88	13.89	13.88	13.89	2,578	+0.00(+0.03%)
Apr 22, 2019		13.89	13.89	13.89	891	+0.00(+0.00%)
Apr 18, 2019	13.65	13.89	13.65	13.89	2,159	+0.16(+1.15%)
Apr 17, 2019	13.82	14.10	13.73	13.73	6,296	-0.03(-0.24%)
Apr 16, 2019	13.75	13.79	13.71	13.76	5,251	+0.17(+1.26%)
Apr 15, 2019	13.70	13.71	13.59	13.59	1,515	-0.20(-1.44%)
Apr 12, 2019	13.89	13.89	13.42	13.79	19,001	-0.10(-0.73%)
Apr 11, 2019	13.89	13.89	13.89	13.89	2,968	+0.00(+0.00%)
Apr 10, 2019	13.89	13.89	13.89	13.89	5,687	+0.00(+0.00%)
Apr 09, 2019	13.96	13.96	13.89	13.89	1,846	-0.07(-0.50%)
Apr 08, 2019	13.94	14.04	13.89	13.96	4,603	-0.14(-0.99%)
Apr 05, 2019	14.00	14.10	14.00	14.10	863	+0.02(+0.16%)
Apr 04, 2019	14.06	14.08	13.99	14.08	2,524	+0.01(+0.07%)
Apr 03, 2019	13.90	14.08	13.90	14.07	5,691	+0.01(+0.10%)
Apr 02, 2019	13.89	14.06	13.89	14.06	2,411	-0.02(-0.16%)

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.