Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	12.99	13.01	12.89	12.89	13,617	+0.19(+1.46%)
Jul 30, 2019	12.66	12.86	12.66	12.71	5,073	+0.01(+0.11%)
Jul 29, 2019	12.45	12.93	12.45	12.69	7,195	+0.08(+0.66%)
Jul 26, 2019	12.40	12.61	12.40	12.61	8,178	+0.44(+3.63%)
Jul 25, 2019	12.45	12.45	12.17	12.17	2,479	-0.25(-1.98%)
Jul 24, 2019	12.40	12.95	12.40	12.41	6,965	-0.06(-0.48%)
Jul 23, 2019	12.96	12.96	12.44	12.47	16,547	-0.49(-3.76%)
Jul 22, 2019	13.01	13.01	12.65	12.96	14,896	-0.04(-0.32%)
Jul 19, 2019	12.90	13.01	12.89	13.00	4,089	-0.00(-0.04%)
Jul 18, 2019	13.01	13.01	13.01	13.01	4,545	+0.00(+0.00%)
Jul 17, 2019	13.12	13.12	13.01	13.01	7,253	-0.12(-0.88%)
Jul 16, 2019	13.26	13.26	13.10	13.13	5,966	+0.00(+0.00%)
Jul 15, 2019	13.37	13.37	13.13	13.13	8,775	-0.11(-0.84%)
Jul 12, 2019	13.62	13.62	13.24	13.24	7,533	-0.31(-2.26%)
Jul 11, 2019	13.27	13.54	13.27	13.54	3,054	+0.30(+2.25%)
Jul 10, 2019	13.39	13.39	13.25	13.25	4,771	-0.11(-0.80%)
Jul 09, 2019	13.26	13.35	13.26	13.35	4,001	+0.11(+0.84%)
Jul 08, 2019	13.39	13.39	13.24	13.24	5,150	-0.14(-1.04%)
Jul 05, 2019	13.36	13.52	13.36	13.38	6,457	+0.01(+0.07%)
Jul 03, 2019	13.50	13.50	13.36	13.37	5,811	-0.10(-0.72%)
Jul 02, 2019	13.51	13.51	13.36	13.47	4,907	-0.06(-0.41%)
Jul 01, 2019	13.63	13.71	13.40	13.52	7,468	-0.14(-1.05%)
Jun 28, 2019	13.64	13.71	13.24	13.67	92,120	+0.03(+0.24%)
Jun 27, 2019	13.64	13.64	13.36	13.64	13,273	+0.02(+0.17%)
Jun 26, 2019	13.61	13.61	13.61	13.61	2,544	+0.09(+0.69%)
Jun 25, 2019	13.51	13.60	13.51	13.52	3,779	-0.00(-0.03%)
Jun 24, 2019	13.80	13.80	13.52	13.52	4,928	-0.13(-0.99%)
Jun 21, 2019	13.66	13.66	13.53	13.66	12,698	-0.14(-1.01%)
Jun 20, 2019	13.94	13.94	13.80	13.80	5,796	-0.00(-0.03%)
Jun 19, 2019	13.80	13.80	13.80	13.80	2,404	+0.08(+0.58%)
Jun 18, 2019	13.80	13.80	13.64	13.72	2,595	-0.03(-0.20%)
Jun 17, 2019	13.80	13.80	13.61	13.75	3,469	+0.13(+0.96%)
Jun 14, 2019	13.94	13.94	13.62	13.62	4,519	-0.27(-1.94%)
Jun 13, 2019	13.82	13.89	13.47	13.89	5,245	+0.09(+0.67%)
Jun 12, 2019	13.56	13.82	13.56	13.80	7,507	+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	4,115	+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	13.47	13.48	3,723	-0.02(-0.14%)
Jun 05, 2019	13.70	13.71	13.50	13.50	10,333	-0.21(-1.53%)
Jun 04, 2019	13.71	13.71	13.59	13.71	8,426	+0.00(+0.00%)
Jun 03, 2019	13.64	13.71	13.47	13.71	7,150	+0.12(+0.86%)
May 31, 2019	13.94	13.94	13.59	13.59	6,241	-0.33(-2.34%)
May 30, 2019	13.90	13.91	13.78	13.91	5,187	+0.27(+1.98%)
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	37,425	-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	6,887	-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	2,882	+0.25(+1.79%)
May 13, 2019	14.16	14.17	14.03	14.03	5,642	-0.20(-1.40%)
May 10, 2019	14.25	14.25	14.23	14.23	2,375	+0.10(+0.69%)
May 09, 2019	14.17	14.17	14.13	14.13	1,939	-0.02(-0.16%)
May 08, 2019	14.26	14.26	14.16	14.16	5,763	-0.03(-0.20%)
May 07, 2019	14.13	14.47	14.13	14.18	5,545	+0.05(+0.36%)
May 06, 2019	14.24	14.36	14.13	14.13	8,853	-0.33(-2.30%)
May 03, 2019	14.24	14.47	14.24	14.47	2,807	+0.19(+1.30%)
May 02, 2019	14.27	14.28	14.13	14.28	6,405	-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.