Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.90	23.58	22.39	22.43	92,417	-0.61(-2.63%)
Jul 28, 2022	23.76	23.76	22.78	23.03	74,596	-0.56(-2.38%)
Jul 27, 2022	22.78	23.93	22.78	23.59	33,084	+0.27(+1.17%)
Jul 26, 2022	23.87	24.42	23.25	23.32	36,289	-0.21(-0.87%)
Jul 25, 2022	22.82	23.82	22.45	23.53	47,003	+0.46(+2.01%)
Jul 22, 2022	23.96	23.96	22.97	23.06	49,339	-0.67(-2.84%)
Jul 21, 2022	23.96	24.07	23.20	23.74	16,134	+0.09(+0.37%)
Jul 20, 2022	24.45	24.58	22.70	23.65	123,050	-0.66(-2.70%)
Jul 19, 2022	23.78	24.69	23.78	24.30	67,296	+0.91(+3.89%)
Jul 18, 2022	22.04	23.73	21.98	23.39	79,339	+1.47(+6.69%)
Jul 15, 2022	23.53	23.53	21.54	21.93	47,715	-1.06(-4.62%)
Jul 14, 2022	24.22	24.29	22.70	22.99	50,353	-1.51(-6.15%)
Jul 13, 2022	24.35	24.73	24.22	24.49	53,370	-0.21(-0.83%)
Jul 12, 2022	24.92	25.00	24.26	24.70	17,504	-0.03(-0.14%)
Jul 11, 2022	25.07	25.23	24.59	24.73	13,968	-0.09(-0.37%)
Jul 08, 2022	24.56	24.88	24.20	24.83	20,595	+0.02(+0.08%)
Jul 07, 2022	24.72	24.92	24.31	24.81	14,281	+0.66(+2.73%)
Jul 06, 2022	23.58	24.51	23.58	24.15	34,469	+0.29(+1.21%)
Jul 05, 2022	22.43	23.89	22.43	23.86	39,429	+1.02(+4.45%)
Jul 01, 2022	22.37	22.94	22.12	22.84	29,374	+0.70(+3.16%)
Jun 30, 2022	21.86	22.58	21.76	22.14	102,788	-0.08(-0.37%)
Jun 29, 2022	22.65	22.94	21.75	22.23	38,713	-0.88(-3.81%)
Jun 28, 2022	22.49	23.43	22.20	23.11	35,661	+0.85(+3.82%)
Jun 27, 2022	22.17	22.33	21.66	22.25	66,300	+0.59(+2.73%)
Jun 24, 2022	21.60	23.96	21.55	21.66	726,105	+0.18(+0.84%)
Jun 23, 2022	22.81	22.85	21.41	21.48	55,391	-1.54(-6.67%)
Jun 22, 2022	23.30	24.40	22.23	23.02	65,524	-0.69(-2.93%)
Jun 21, 2022	25.23	25.36	23.29	23.71	67,009	-1.59(-6.28%)
Jun 17, 2022	23.47	25.42	23.47	25.30	113,500	+1.77(+7.54%)
Jun 16, 2022	22.72	24.10	22.00	23.53	41,260	+0.35(+1.50%)
Jun 15, 2022	22.98	23.77	22.00	23.18	53,534	+1.33(+6.09%)
Jun 14, 2022	21.86	22.07	21.13	21.85	38,042	+0.39(+1.80%)
Jun 13, 2022	22.00	22.10	21.30	21.46	65,146	-0.64(-2.88%)
Jun 10, 2022	22.00	22.49	22.00	22.10	23,577	+0.08(+0.38%)
Jun 09, 2022	23.38	23.38	21.87	22.02	49,231	-1.22(-5.24%)
Jun 08, 2022	23.53	24.12	22.75	23.23	55,113	-0.12(-0.50%)
Jun 07, 2022	25.45	25.45	23.26	23.35	83,180	-2.05(-8.08%)
Jun 06, 2022	26.01	26.01	24.95	25.40	47,437	-0.55(-2.11%)
Jun 03, 2022	26.50	26.55	25.59	25.95	31,714	-0.76(-2.84%)
Jun 02, 2022	26.71	26.94	26.71	26.71	43,420	-0.20(-0.73%)
Jun 01, 2022	27.38	27.38	26.42	26.90	47,862	-0.47(-1.71%)
May 31, 2022	27.25	27.38	26.89	27.37	64,240	+0.11(+0.41%)
May 27, 2022	26.40	27.36	26.40	27.26	40,859	+0.88(+3.35%)
May 26, 2022	25.89	26.52	25.67	26.38	37,617	+0.94(+3.70%)
May 25, 2022	25.60	25.86	24.93	25.43	35,168	+0.29(+1.14%)
May 24, 2022	25.52	26.28	24.74	25.15	48,059	-0.37(-1.46%)
May 23, 2022	25.89	26.37	25.10	25.52	55,739	-0.05(-0.19%)
May 20, 2022	25.57	25.86	25.57	25.57	15,344	+0.00(+0.00%)
May 19, 2022	24.90	25.91	24.90	25.57	25,950	+0.60(+2.39%)
May 18, 2022	25.44	25.88	24.63	24.97	24,221	-0.49(-1.94%)
May 17, 2022	25.01	25.57	24.94	25.47	19,713	+0.71(+2.86%)
May 16, 2022	25.15	25.90	24.46	24.76	29,717	-0.19(-0.76%)
May 13, 2022	25.14	25.89	24.94	24.95	43,092	-0.16(-0.63%)
May 12, 2022	25.03	25.20	24.56	25.11	34,176	-0.04(-0.15%)
May 11, 2022	23.90	25.23	23.90	25.14	52,862	+1.62(+6.88%)
May 10, 2022	25.10	25.10	23.41	23.52	21,440	-1.13(-4.57%)
May 09, 2022	24.51	24.73	23.43	24.65	26,776	-0.53(-2.09%)
May 06, 2022	24.51	25.35	24.51	25.18	28,170	-0.01(-0.06%)
May 05, 2022	24.97	25.19	24.26	25.19	22,991	+0.09(+0.37%)
May 04, 2022	24.39	25.12	24.39	25.10	18,549	+0.77(+3.17%)
May 03, 2022	25.04	25.04	23.99	24.33	22,800	-0.77(-3.05%)

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.