Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	10.36	10.54	10.33	10.54	17,188	-0.01(-0.13%)
Jun 29, 2020	10.41	10.80	9.582	10.56	11,514	-0.03(-0.27%)
Jun 26, 2020	10.04	10.85	9.691	10.58	107,042	+0.46(+4.58%)
Jun 25, 2020	9.761	10.12	9.761	10.12	9,466	+0.09(+0.94%)
Jun 24, 2020	10.45	10.45	9.903	10.03	14,226	-0.63(-5.94%)
Jun 23, 2020	10.74	10.74	10.66	10.66	2,288	-0.12(-1.14%)
Jun 22, 2020	10.42	10.99	10.42	10.78	6,037	+0.36(+3.49%)
Jun 19, 2020	10.68	10.68	10.12	10.42	19,462	-0.14(-1.30%)
Jun 18, 2020	10.82	10.88	10.44	10.56	21,992	-0.29(-2.70%)
Jun 17, 2020	10.87	11.18	10.85	10.85	4,518	-0.33(-2.96%)
Jun 16, 2020	11.29	11.29	11.18	11.18	3,693	+0.49(+4.60%)
Jun 15, 2020	10.15	11.02	10.15	10.69	6,670	-0.30(-2.71%)
Jun 12, 2020	9.903	10.99	9.894	10.99	16,077	+1.27(+13.03%)
Jun 11, 2020	10.40	10.42	9.596	9.719	14,531	-0.81(-7.72%)
Jun 10, 2020	10.45	10.91	10.45	10.53	5,730	-0.02(-0.18%)
Jun 09, 2020	10.64	10.64	10.55	10.55	4,072	-0.19(-1.80%)
Jun 08, 2020	10.66	10.92	10.66	10.74	5,866	-0.38(-3.40%)
Jun 05, 2020	10.50	11.12	10.50	11.12	4,865	+0.72(+6.91%)
Jun 04, 2020	10.66	10.66	10.40	10.40	7,971	-0.04(-0.36%)
Jun 03, 2020	10.42	11.28	10.40	10.44	6,204	+0.14(+1.33%)
Jun 02, 2020	10.88	11.23	9.511	10.30	13,189	-0.20(-1.93%)
Jun 01, 2020	10.65	11.27	10.51	10.51	17,033	+0.09(+0.91%)
May 29, 2020	10.82	10.82	10.41	10.41	4,865	-0.23(-2.18%)
May 28, 2020	10.87	11.24	10.65	10.65	7,482	-0.12(-1.14%)
May 27, 2020	10.87	10.87	10.74	10.77	10,228	+0.29(+2.75%)
May 26, 2020	10.49	10.61	10.40	10.48	6,390	+0.09(+0.86%)
May 22, 2020	10.18	10.39	10.18	10.39	4,230	+0.38(+3.78%)
May 21, 2020	10.01	10.01	10.01	10.01	2,978	-0.17(-1.67%)
May 20, 2020	10.00	10.18	9.974	10.18	6,388	-0.05(-0.51%)
May 19, 2020	10.59	10.59	10.23	10.23	5,743	-0.35(-3.35%)
May 18, 2020	10.17	10.59	10.17	10.59	7,427	+0.81(+8.27%)
May 15, 2020	9.672	9.967	9.672	9.780	4,654	+0.09(+0.88%)
May 14, 2020	9.572	10.04	9.454	9.695	11,262	+0.15(+1.58%)
May 13, 2020	9.732	10.81	9.478	9.544	11,911	-0.33(-3.38%)
May 12, 2020	10.35	10.35	9.873	9.878	10,064	-0.35(-3.40%)
May 11, 2020	10.72	10.81	10.23	10.23	7,233	-0.69(-6.33%)
May 08, 2020	10.34	11.11	10.34	10.92	4,892	+0.94(+9.37%)
May 07, 2020	10.06	10.20	9.967	9.981	6,510	+0.10(+1.00%)
May 06, 2020	10.81	10.81	9.882	9.882	3,937	-0.47(-4.50%)
May 05, 2020	10.72	11.33	10.35	10.35	22,001	-0.02(-0.18%)
May 04, 2020	9.835	10.45	9.788	10.37	10,313	+0.37(+3.72%)
May 01, 2020	9.882	10.04	9.610	9.995	18,717	+0.13(+1.29%)
Apr 30, 2020	10.23	10.23	9.840	9.868	6,566	-0.71(-6.67%)
Apr 29, 2020	9.662	11.15	9.408	10.57	21,040	+0.93(+9.60%)
Apr 28, 2020	10.02	10.02	9.591	9.647	4,741	-0.45(-4.47%)
Apr 27, 2020	10.34	10.34	9.925	10.10	9,762	+0.23(+2.33%)
Apr 24, 2020	9.756	10.10	9.403	9.868	9,784	-0.00(-0.05%)
Apr 23, 2020	10.11	10.12	9.756	9.873	11,381	-0.59(-5.66%)
Apr 22, 2020	10.07	10.47	10.06	10.47	6,087	+0.24(+2.35%)
Apr 21, 2020	10.34	10.34	10.23	10.23	3,717	-0.13(-1.27%)
Apr 20, 2020	9.991	11.30	9.991	10.36	11,062	+0.48(+4.90%)
Apr 17, 2020	9.473	10.06	9.473	9.873	11,911	+0.44(+4.69%)
Apr 16, 2020	9.610	9.718	8.825	9.431	37,632	-0.02(-0.25%)
Apr 15, 2020	9.840	10.54	9.168	9.455	23,211	-0.92(-8.88%)
Apr 14, 2020	11.99	12.48	10.38	10.38	13,306	-1.15(-9.99%)
Apr 13, 2020	12.58	12.58	11.53	11.53	6,257	-1.33(-10.35%)
Apr 09, 2020	12.32	13.89	12.32	12.86	15,314	+0.47(+3.79%)
Apr 08, 2020	12.32	12.39	11.20	12.39	11,360	-0.26(-2.04%)
Apr 07, 2020	12.65	12.65	12.65	12.65	4,066	+0.89(+7.60%)
Apr 06, 2020	10.54	11.75	10.46	11.75	9,971	+0.88(+8.13%)
Apr 03, 2020	10.89	11.74	9.878	10.87	10,209	-0.03(-0.30%)
Apr 02, 2020	11.24	12.17	9.920	10.90	23,847	+0.37(+3.53%)

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.