Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greene County Bncp (NQ: GCBC )

32.00 +0.79 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.378 3.378 3.378 3.378 518 -0.08(-2.45%)
Aug 29, 2011 3.420 3.463 3.463 3.463 7,265 +0.06(+1.81%)
Aug 26, 2011 3.357 3.401 3.357 3.401 5,101 +0.11(+3.22%)
Aug 25, 2011 3.403 3.403 3.295 3.295 2,148 +0.01(+0.41%)
Aug 24, 2011 3.332 3.335 3.241 3.281 141,882 -0.10(-2.85%)
Aug 23, 2011 3.382 3.382 3.378 3.378 1,769 -0.07(-2.07%)
Aug 22, 2011 3.476 3.476 3.414 3.449 2,127 -0.06(-1.65%)
Aug 19, 2011 3.507 3.507 3.507 3.507 7,940 -0.06(-1.67%)
Aug 18, 2011 3.567 3.567 3.567 3.567 2,107 -0.15(-3.99%)
Aug 16, 2011 3.332 3.715 3.715 3.715 4,151 +0.38(+11.51%)
Aug 12, 2011 3.332 3.332 3.332 3.332 0 -0.43(-11.33%)
Aug 11, 2011 3.328 3.757 3.328 3.757 12,118 +0.45(+13.71%)
Aug 10, 2011 3.431 3.433 3.290 3.304 8,786 -0.06(-1.80%)
Aug 09, 2011 3.365 3.365 3.332 3.365 5,924 +0.07(+2.15%)
Aug 08, 2011 3.290 3.338 3.290 3.294 9,929 -0.01(-0.23%)
Aug 05, 2011 3.291 3.302 3.291 3.302 1,048 -0.10(-2.97%)
Aug 04, 2011 3.410 3.410 3.290 3.403 7,135 -0.01(-0.22%)
Aug 03, 2011 3.407 3.410 3.370 3.410 16,708 +0.00(+0.00%)
Aug 01, 2011 3.410 3.410 3.410 3.410 1,048 +0.04(+1.30%)
Jul 28, 2011 3.368 3.367 3.367 3.367 2,097 +0.00(+0.00%)
Jul 27, 2011 3.367 3.368 3.367 3.367 4,477 +0.00(+0.00%)
Jul 21, 2011 3.367 3.367 3.367 3.367 4,194 +0.01(+0.28%)
Jul 19, 2011 3.349 3.357 3.357 3.357 9,436 -0.03(-1.01%)
Jul 18, 2011 3.346 3.447 3.344 3.391 6,479 -0.03(-1.00%)
Jul 15, 2011 3.426 3.426 3.426 3.426 608 -0.01(-0.40%)
Jul 14, 2011 3.412 3.439 3.412 3.439 3,145 +0.05(+1.53%)
Jul 13, 2011 3.340 3.388 3.340 3.388 35,865 -0.01(-0.22%)
Jul 12, 2011 3.386 3.407 3.386 3.395 4,194 +0.00(+0.00%)
Jul 11, 2011 3.395 3.395 3.395 3.395 524 +0.01(+0.28%)
Jul 05, 2011 3.296 3.386 3.386 3.386 9,436 -0.03(-0.78%)
Jul 01, 2011 3.410 3.412 3.391 3.412 4,776 +0.04(+1.13%)
Jun 30, 2011 3.319 3.376 3.319 3.374 10,485 +0.04(+1.32%)
Jun 29, 2011 3.298 3.330 3.298 3.330 2,574 -0.01(-0.23%)
Jun 28, 2011 3.338 3.338 3.298 3.338 6,291 +0.06(+1.74%)
Jun 24, 2011 3.376 3.281 3.281 3.281 33,553 -0.08(-2.33%)
Jun 23, 2011 3.401 3.401 3.344 3.359 2,621 -0.16(-4.48%)
Jun 22, 2011 3.344 3.516 3.344 3.516 3,643 +0.18(+5.34%)
Jun 21, 2011 3.338 3.338 3.338 3.338 524 -0.01(-0.28%)
Jun 16, 2011 3.348 3.348 3.348 3.348 0 +0.00(+0.06%)
Jun 15, 2011 3.336 3.346 3.321 3.346 2,097 +0.03(+0.80%)
Jun 14, 2011 3.304 3.344 3.300 3.319 5,588 -0.03(-0.85%)
Jun 13, 2011 3.344 3.422 3.321 3.348 15,135 -0.07(-1.96%)
Jun 10, 2011 3.386 3.414 3.386 3.414 2,097 +0.11(+3.35%)
Jun 09, 2011 3.422 3.422 3.298 3.304 8,917 -0.04(-1.25%)
Jun 08, 2011 3.355 3.355 3.342 3.346 7,879 -0.02(-0.51%)
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.