Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	7.516	7.574	7.395	7.395	20,595	-0.02(-0.30%)
Aug 30, 2016	7.427	7.544	7.418	7.418	2,627	+0.00(+0.06%)
Aug 29, 2016	7.485	7.563	7.395	7.413	16,426	-0.19(-2.47%)
Aug 26, 2016	7.641	7.641	7.601	7.601	1,835	+0.12(+1.55%)
Aug 25, 2016	7.552	7.552	7.467	7.485	8,568	+0.01(+0.12%)
Aug 24, 2016	7.449	7.476	7.449	7.476	2,705	+0.02(+0.30%)
Aug 23, 2016	7.453	7.453	7.453	7.453	1,085	-0.07(-0.89%)
Aug 22, 2016	7.440	7.520	7.395	7.520	12,753	+0.08(+1.02%)
Aug 19, 2016	7.579	7.579	7.409	7.445	13,776	-0.11(-1.42%)
Aug 18, 2016	7.507	7.552	7.507	7.552	1,897	+0.03(+0.36%)
Aug 17, 2016	7.516	7.525	7.462	7.525	2,795	+0.00(+0.00%)
Aug 16, 2016	7.588	7.588	7.525	7.525	2,578	-0.08(-1.12%)
Aug 15, 2016	7.534	7.610	7.529	7.610	6,995	+0.08(+1.01%)
Aug 12, 2016	7.609	7.609	7.529	7.534	2,533	+0.15(+2.09%)
Aug 10, 2016	7.380	7.380	7.380	7.380	772	-0.14(-1.89%)
Aug 09, 2016	7.523	7.562	7.353	7.522	2,142	+0.16(+2.11%)
Aug 08, 2016	7.686	7.686	7.345	7.366	8,276	-0.21(-2.76%)
Aug 05, 2016	7.575	7.575	7.575	7.575	2,176	+0.13(+1.73%)
Aug 04, 2016	7.584	7.584	7.446	7.446	2,534	-0.18(-2.33%)
Aug 03, 2016	7.624	7.624	7.624	7.624	1,307	+0.16(+2.08%)
Aug 02, 2016	7.500	7.553	7.464	7.469	10,049	+0.00(+0.00%)
Aug 01, 2016	7.442	7.469	7.442	7.469	4,148	+0.07(+0.90%)
Jul 29, 2016	7.402	7.402	7.402	7.402	3,151	-0.08(-1.01%)
Jul 28, 2016	7.500	7.500	7.407	7.477	7,184	-0.02(-0.30%)
Jul 27, 2016	7.500	7.500	7.500	7.500	661	+0.05(+0.66%)
Jul 26, 2016	7.344	7.451	7.344	7.451	2,923	+0.13(+1.76%)
Jul 25, 2016	7.353	7.388	7.264	7.322	9,234	-0.09(-1.20%)
Jul 22, 2016	7.360	7.446	7.264	7.411	24,686	-0.09(-1.18%)
Jul 21, 2016	7.500	7.500	7.403	7.500	6,425	+0.00(+0.00%)
Jul 20, 2016	7.499	7.500	7.477	7.500	3,873	+0.12(+1.69%)
Jul 19, 2016	7.380	7.522	7.331	7.375	24,445	-0.20(-2.58%)
Jul 18, 2016	7.486	7.597	7.486	7.571	7,897	+0.02(+0.29%)
Jul 15, 2016	7.549	7.549	7.498	7.549	3,508	+0.00(+0.06%)
Jul 14, 2016	7.442	7.544	7.442	7.544	4,978	+0.22(+2.97%)
Jul 13, 2016	7.344	7.344	7.220	7.326	10,697	-0.03(-0.42%)
Jul 12, 2016	7.451	7.451	7.269	7.357	13,817	+0.05(+0.73%)
Jul 11, 2016	7.344	7.442	7.282	7.304	23,212	-0.15(-1.97%)
Jul 08, 2016	7.433	7.451	7.433	7.451	7,517	+0.02(+0.30%)
Jul 07, 2016	7.322	7.429	7.322	7.429	1,818	+0.23(+3.15%)
Jul 05, 2016	7.251	7.282	7.198	7.202	5,613	-0.01(-0.12%)
Jul 01, 2016	7.202	7.211	7.211	7.211	17,330	-0.02(-0.25%)
Jun 30, 2016	7.291	7.291	7.038	7.229	57,833	+0.26(+3.70%)
Jun 29, 2016	7.091	7.131	6.842	6.971	21,494	-0.15(-2.06%)
Jun 28, 2016	7.175	7.347	7.104	7.118	29,784	-0.01(-0.19%)
Jun 27, 2016	7.113	7.211	7.113	7.131	22,282	+0.02(+0.31%)
Jun 24, 2016	7.113	7.437	7.109	7.109	533,960	-0.11(-1.48%)
Jun 23, 2016	7.402	7.509	7.118	7.215	35,825	+0.08(+1.18%)
Jun 22, 2016	7.366	7.366	7.109	7.131	26,610	-0.09(-1.29%)
Jun 21, 2016	7.220	7.495	7.220	7.224	21,402	+0.00(+0.06%)
Jun 20, 2016	7.264	7.286	7.220	7.220	12,469	-0.00(-0.06%)
Jun 17, 2016	7.278	7.509	7.224	7.224	3,349	-0.04(-0.49%)
Jun 16, 2016	7.246	7.366	7.220	7.260	3,045	-0.17(-2.27%)
Jun 15, 2016	7.477	7.477	7.377	7.429	4,132	-0.04(-0.54%)
Jun 14, 2016	7.442	7.480	7.331	7.469	7,859	+0.14(+1.88%)
Jun 13, 2016	7.371	7.509	7.331	7.331	12,869	-0.17(-2.31%)
Jun 10, 2016	7.411	7.509	7.344	7.504	5,066	+0.08(+1.11%)
Jun 09, 2016	7.507	7.509	7.353	7.422	2,498	-0.04(-0.57%)
Jun 08, 2016	7.509	7.509	7.464	7.464	15,289	+0.04(+0.60%)
Jun 07, 2016	7.509	7.553	7.420	7.420	9,259	-0.11(-1.48%)
Jun 06, 2016	7.664	7.773	7.522	7.531	3,405	-0.01(-0.12%)
Jun 03, 2016	7.469	7.793	7.384	7.540	2,971	+0.07(+0.95%)
Jun 02, 2016	7.651	7.669	7.344	7.469	21,497	-0.18(-2.38%)

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.