Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.86	22.58	21.75	22.14	102,801	-0.08(-0.37%)
Jun 29, 2022	22.65	22.93	21.74	22.22	38,718	-0.88(-3.81%)
Jun 28, 2022	22.49	23.43	22.19	23.10	35,666	+0.85(+3.82%)
Jun 27, 2022	22.16	22.33	21.66	22.25	66,308	+0.59(+2.73%)
Jun 24, 2022	21.60	23.96	21.54	21.66	726,198	+0.18(+0.84%)
Jun 23, 2022	22.81	22.85	21.41	21.48	55,398	-1.53(-6.67%)
Jun 22, 2022	23.29	24.39	22.22	23.01	65,533	-0.69(-2.93%)
Jun 21, 2022	25.23	25.35	23.28	23.71	67,018	-1.59(-6.28%)
Jun 17, 2022	23.46	25.41	23.46	25.30	113,514	+1.77(+7.54%)
Jun 16, 2022	22.72	24.09	22.00	23.52	41,265	+0.35(+1.50%)
Jun 15, 2022	22.98	23.77	22.00	23.18	53,541	+1.33(+6.09%)
Jun 14, 2022	21.86	22.07	21.12	21.85	38,047	+0.39(+1.80%)
Jun 13, 2022	22.00	22.10	21.29	21.46	65,154	-0.64(-2.88%)
Jun 10, 2022	22.00	22.49	22.00	22.10	23,580	+0.08(+0.38%)
Jun 09, 2022	23.38	23.38	21.87	22.01	49,237	-1.22(-5.24%)
Jun 08, 2022	23.52	24.12	22.75	23.23	55,120	-0.12(-0.50%)
Jun 07, 2022	25.44	25.44	23.26	23.35	83,191	-2.05(-8.08%)
Jun 06, 2022	26.01	26.01	24.95	25.40	47,443	-0.55(-2.11%)
Jun 03, 2022	26.49	26.55	25.59	25.95	31,718	-0.76(-2.84%)
Jun 02, 2022	26.71	26.93	26.71	26.71	43,425	-0.20(-0.73%)
Jun 01, 2022	27.37	27.37	26.42	26.90	47,868	-0.47(-1.71%)
May 31, 2022	27.24	27.37	26.89	27.37	64,248	+0.11(+0.41%)
May 27, 2022	26.40	27.36	26.40	27.26	40,864	+0.88(+3.35%)
May 26, 2022	25.88	26.51	25.66	26.37	37,622	+0.94(+3.70%)
May 25, 2022	25.60	25.86	24.93	25.43	35,173	+0.29(+1.14%)
May 24, 2022	25.52	26.27	24.74	25.15	48,065	-0.37(-1.46%)
May 23, 2022	25.89	26.37	25.10	25.52	55,746	-0.05(-0.19%)
May 20, 2022	25.57	25.86	25.57	25.57	15,346	+0.00(+0.00%)
May 19, 2022	24.90	25.90	24.90	25.57	25,953	+0.60(+2.39%)
May 18, 2022	25.44	25.87	24.63	24.97	24,224	-0.49(-1.94%)
May 17, 2022	25.00	25.57	24.94	25.46	19,716	+0.71(+2.86%)
May 16, 2022	25.15	25.90	24.46	24.75	29,721	-0.19(-0.76%)
May 13, 2022	25.14	25.88	24.94	24.95	43,098	-0.16(-0.63%)
May 12, 2022	25.03	25.20	24.55	25.10	34,181	-0.04(-0.15%)
May 11, 2022	23.89	25.23	23.89	25.14	52,868	+1.62(+6.88%)
May 10, 2022	25.10	25.10	23.41	23.52	21,443	-1.13(-4.57%)
May 09, 2022	24.50	24.73	23.43	24.65	26,779	-0.53(-2.09%)
May 06, 2022	24.50	25.35	24.50	25.18	28,174	-0.01(-0.06%)
May 05, 2022	24.97	25.19	24.26	25.19	22,994	+0.09(+0.37%)
May 04, 2022	24.39	25.11	24.39	25.10	18,551	+0.77(+3.17%)
May 03, 2022	25.03	25.03	23.99	24.33	22,803	-0.77(-3.05%)
May 02, 2022	25.66	25.92	24.40	25.09	35,377	-0.37(-1.44%)
Apr 29, 2022	26.71	26.83	25.37	25.46	36,160	-1.15(-4.32%)
Apr 28, 2022	25.72	27.25	25.43	26.61	145,359	+0.99(+3.88%)
Apr 27, 2022	24.28	25.69	24.28	25.61	104,691	+1.14(+4.66%)
Apr 26, 2022	24.21	24.77	23.71	24.47	32,087	+0.02(+0.10%)
Apr 25, 2022	24.87	24.87	24.14	24.45	20,280	+0.22(+0.91%)
Apr 22, 2022	24.14	24.91	23.77	24.23	22,768	-0.18(-0.74%)
Apr 21, 2022	25.14	25.28	24.24	24.41	33,685	-0.90(-3.55%)
Apr 20, 2022	25.23	25.35	25.06	25.31	21,060	+0.01(+0.06%)
Apr 19, 2022	25.17	25.34	25.09	25.29	44,347	+0.09(+0.37%)
Apr 18, 2022	24.00	25.22	23.77	25.20	63,428	+0.58(+2.34%)
Apr 14, 2022	24.71	25.09	24.46	24.62	13,094	-0.21(-0.86%)
Apr 13, 2022	24.16	25.30	24.16	24.84	60,774	+0.51(+2.08%)
Apr 12, 2022	23.42	24.33	23.42	24.33	43,166	+0.81(+3.46%)
Apr 11, 2022	23.52	23.80	23.25	23.52	25,930	-0.36(-1.49%)
Apr 08, 2022	23.30	23.93	23.12	23.87	25,288	+0.49(+2.09%)
Apr 07, 2022	24.25	24.25	23.27	23.39	22,475	-0.81(-3.36%)
Apr 06, 2022	23.50	24.43	23.50	24.20	15,645	+0.74(+3.16%)
Apr 05, 2022	22.94	23.62	22.83	23.46	19,343	+0.12(+0.50%)
Apr 04, 2022	22.73	23.34	22.73	23.34	26,386	+0.42(+1.85%)

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.