Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.16	10.18	10.16	10.18	3,384	-0.01(-0.09%)
Jul 30, 2020	10.19	10.19	10.19	10.19	1,237	-0.16(-1.55%)
Jul 29, 2020	10.73	10.73	10.35	10.35	2,659	+0.11(+1.06%)
Jul 28, 2020	10.64	10.64	10.24	10.24	1,872	-0.45(-4.24%)
Jul 27, 2020	10.35	10.69	10.07	10.69	3,143	+0.64(+6.35%)
Jul 24, 2020	10.80	10.87	10.05	10.05	17,346	-0.49(-4.66%)
Jul 23, 2020	10.85	10.85	10.48	10.55	12,341	-0.13(-1.20%)
Jul 22, 2020	10.74	10.88	10.57	10.67	6,534	-0.15(-1.40%)
Jul 21, 2020	10.82	11.08	10.48	10.82	3,723	-0.27(-2.47%)
Jul 20, 2020	10.63	11.12	10.62	11.10	7,755	+0.72(+6.97%)
Jul 17, 2020	10.48	10.64	10.08	10.38	17,558	+0.23(+2.28%)
Jul 16, 2020	9.974	10.25	9.903	10.14	5,347	+0.17(+1.71%)
Jul 15, 2020	9.880	10.16	9.783	9.974	10,050	+0.24(+2.48%)
Jul 14, 2020	9.653	9.733	9.572	9.733	5,350	+0.02(+0.19%)
Jul 13, 2020	10.30	10.30	9.714	9.714	7,344	-0.62(-6.04%)
Jul 10, 2020	9.705	10.34	9.705	10.34	9,731	+0.56(+5.70%)
Jul 09, 2020	10.08	10.08	9.587	9.780	7,861	-0.40(-3.95%)
Jul 08, 2020	10.18	10.18	10.18	10.18	1,396	-0.04(-0.42%)
Jul 07, 2020	10.57	10.78	9.969	10.22	7,088	-0.61(-5.67%)
Jul 06, 2020	10.86	10.87	10.84	10.84	2,659	-0.03(-0.30%)
Jul 02, 2020	10.68	10.87	10.68	10.87	2,961	+0.18(+1.73%)
Jul 01, 2020	10.83	10.83	10.58	10.69	5,155	+0.15(+1.39%)
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%)

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.