Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	2.177	2.177	2.173	2.177	2,256	-0.14(-5.97%)
Aug 30, 2007	2.315	2.315	2.315	2.315	0	+0.00(+0.00%)
Aug 29, 2007	2.315	2.315	2.315	2.315	3,966	+0.01(+0.46%)
Aug 28, 2007	2.304	2.304	2.304	2.304	11,283	-0.01(-0.46%)
Aug 27, 2007	2.315	2.315	2.315	2.315	2,820	+0.03(+1.49%)
Aug 24, 2007	2.313	2.313	2.281	2.281	2,606	-0.03(-1.39%)
Aug 23, 2007	2.313	2.313	2.313	2.313	564	+0.01(+0.38%)
Aug 22, 2007	2.294	2.304	2.294	2.304	1,325	+0.16(+7.70%)
Aug 21, 2007	2.139	2.139	2.139	2.139	3,086	+0.01(+0.58%)
Aug 20, 2007	1.950	2.146	1.950	2.127	19,881	-0.09(-4.00%)
Aug 17, 2007	2.216	2.216	2.216	2.216	0	+0.00(+0.00%)
Aug 16, 2007	2.216	2.216	2.216	2.216	0	+0.00(+0.00%)
Aug 15, 2007	2.216	2.216	2.216	2.216	0	+0.00(+0.00%)
Aug 14, 2007	2.216	2.216	2.216	2.216	0	+0.00(+0.00%)
Aug 13, 2007	2.216	2.221	2.216	2.216	5,021	+0.12(+5.56%)
Aug 10, 2007	2.099	2.099	2.099	2.099	0	+0.00(+0.00%)
Aug 09, 2007	2.010	2.125	2.010	2.099	3,385	-0.03(-1.32%)
Aug 08, 2007	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Aug 07, 2007	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Aug 06, 2007	2.127	2.127	2.127	2.127	11,385	+0.07(+3.45%)
Aug 03, 2007	2.056	2.056	2.056	2.056	0	+0.00(+0.00%)
Aug 02, 2007	2.056	2.056	2.056	2.056	564	+0.02(+0.87%)
Aug 01, 2007	2.146	2.146	2.001	2.038	6,764	-0.30(-12.81%)
Jul 31, 2007	2.338	2.338	2.338	2.338	0	+0.00(+0.00%)
Jul 30, 2007	2.338	2.338	2.338	2.338	846	+0.08(+3.45%)
Jul 27, 2007	2.304	2.304	2.260	2.260	23,695	+0.08(+3.66%)
Jul 26, 2007	2.132	2.180	2.127	2.180	5,636	+0.05(+2.33%)
Jul 25, 2007	2.131	2.131	2.131	2.131	0	+0.00(+0.00%)
Jul 24, 2007	2.129	2.131	2.129	2.131	2,256	-0.09(-3.84%)
Jul 23, 2007	2.216	2.216	2.216	2.216	2,787	+0.03(+1.21%)
Jul 20, 2007	2.161	2.198	2.161	2.189	7,390	+0.04(+2.07%)
Jul 19, 2007	2.233	2.233	2.008	2.145	143,526	-0.09(-3.82%)
Jul 18, 2007	2.230	2.230	2.230	2.230	0	+0.00(+0.00%)
Jul 17, 2007	2.230	2.230	2.230	2.230	564	-0.06(-2.48%)
Jul 16, 2007	2.428	2.428	2.287	2.287	11,655	-0.02(-1.00%)
Jul 13, 2007	2.310	2.310	2.310	2.310	0	+0.00(+0.00%)
Jul 12, 2007	2.349	2.349	2.310	2.310	2,256	-0.02(-0.99%)
Jul 11, 2007	2.333	2.333	2.333	2.333	1,128	-0.03(-1.20%)
Jul 10, 2007	2.357	2.361	2.357	2.361	2,533	-0.04(-1.77%)
Jul 09, 2007	2.404	2.404	2.404	2.404	1,128	-0.08(-3.07%)
Jul 06, 2007	2.480	2.480	2.480	2.480	0	+0.00(+0.00%)
Jul 05, 2007	2.480	2.480	2.480	2.480	0	+0.00(+0.00%)
Jul 03, 2007	2.471	2.481	2.471	2.480	5,077	+0.09(+3.94%)
Jul 02, 2007	2.393	2.473	2.370	2.386	6,882	-0.02(-1.03%)
Jun 29, 2007	2.411	2.411	2.411	2.411	12,496	+0.00(+0.00%)
Jun 28, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Jun 27, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Jun 26, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Jun 25, 2007	2.411	2.411	2.411	2.411	1,128	+0.00(+0.00%)
Jun 22, 2007	2.411	2.411	2.411	2.411	5,280	-0.04(-1.80%)
Jun 21, 2007	2.455	2.455	2.455	2.455	0	+0.00(+0.00%)
Jun 20, 2007	2.411	2.455	2.411	2.455	3,949	+0.04(+1.84%)
Jun 19, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Jun 18, 2007	2.411	2.411	2.411	2.411	7,898	+0.04(+1.87%)
Jun 15, 2007	2.365	2.366	2.363	2.366	1,692	-0.09(-3.54%)
Jun 14, 2007	2.453	2.453	2.453	2.453	0	+0.00(+0.00%)
Jun 13, 2007	2.453	2.453	2.453	2.453	564	+0.06(+2.52%)
Jun 12, 2007	2.398	2.398	2.366	2.393	18,053	-0.02(-0.74%)
Jun 11, 2007	2.411	2.411	2.411	2.411	0	+0.00(+0.00%)
Jun 08, 2007	2.455	2.455	2.411	2.411	1,128	-0.04(-1.80%)
Jun 07, 2007	2.455	2.455	2.455	2.455	3,385	+0.00(+0.00%)
Jun 06, 2007	2.455	2.455	2.455	2.455	0	+0.00(+0.00%)
Jun 05, 2007	2.497	2.497	2.455	2.455	2,820	-0.15(-5.78%)
Jun 04, 2007	2.606	2.606	2.606	2.606	3,819	+0.00(+0.00%)

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.