Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		16.08	16.08	16.08	0	+0.21(+1.30%)
Aug 30, 2018	15.83	15.88	15.83	15.88	3,494	+0.05(+0.29%)
Aug 29, 2018	15.76	15.83	15.76	15.83	1,247	+0.12(+0.73%)
Aug 28, 2018	15.72	15.91	15.72	15.72	5,136	-0.16(-1.01%)
Aug 27, 2018	15.88	15.88	15.88	15.88	2,748	+0.00(+0.00%)
Aug 24, 2018	15.85	15.92	15.83	15.88	3,694	+0.05(+0.29%)
Aug 23, 2018	15.89	15.99	15.75	15.83	11,429	-0.02(-0.15%)
Aug 22, 2018	16.02	16.02	15.67	15.85	11,412	+0.18(+1.17%)
Aug 21, 2018	15.76	15.76	15.67	15.67	2,194	-0.23(-1.45%)
Aug 20, 2018	16.10	16.10	15.78	15.90	10,269	+0.07(+0.44%)
Aug 17, 2018	15.69	15.91	15.54	15.83	6,301	-0.05(-0.29%)
Aug 16, 2018	15.85	15.88	15.85	15.88	1,790	+0.07(+0.44%)
Aug 15, 2018	15.72	16.11	15.65	15.81	4,967	+0.09(+0.59%)
Aug 14, 2018	16.04	16.04	15.56	15.72	4,163	+0.18(+1.19%)
Aug 13, 2018	15.81	15.83	15.53	15.53	3,534	-0.30(-1.88%)
Aug 10, 2018	15.60	15.88	15.60	15.83	3,922	-0.11(-0.72%)
Aug 09, 2018	15.94	15.94	15.94	15.94	1,582	+0.07(+0.43%)
Aug 08, 2018	15.83	16.06	15.83	15.88	4,842	+0.05(+0.29%)
Aug 07, 2018	15.83	15.94	15.83	15.83	5,030	+0.18(+1.17%)
Aug 06, 2018	15.65	15.65	15.65	15.65	1,388	-0.34(-2.15%)
Aug 03, 2018	15.83	15.99	15.83	15.99	1,307	+0.32(+2.05%)
Aug 02, 2018	15.67	15.67	15.67	15.67	1,109	+0.25(+1.64%)
Aug 01, 2018	15.46	15.46	15.31	15.42	8,044	-0.14(-0.88%)
Jul 31, 2018	15.49	15.55	15.49	15.55	7,492	+0.07(+0.44%)
Jul 30, 2018	15.65	15.67	15.49	15.49	5,544	+0.02(+0.15%)
Jul 27, 2018	15.94	15.94	15.46	15.46	4,576	-0.23(-1.46%)
Jul 26, 2018	15.94	15.94	15.69	15.69	1,370	-0.18(-1.16%)
Jul 25, 2018	15.83	16.06	15.83	15.88	3,275	+0.05(+0.29%)
Jul 24, 2018	16.04	16.06	15.83	15.83	3,144	-0.14(-0.86%)
Jul 23, 2018	16.04	16.06	15.97	15.97	3,885	+0.46(+2.96%)
Jul 20, 2018	15.65	15.72	15.51	15.51	4,727	-0.11(-0.73%)
Jul 19, 2018	15.37	15.62	15.37	15.62	6,239	+0.02(+0.15%)
Jul 18, 2018	14.13	15.67	14.13	15.60	12,886	-0.23(-1.45%)
Jul 17, 2018	15.83	15.83	15.83	15.83	1,828	+0.02(+0.14%)
Jul 16, 2018	15.39	15.81	15.27	15.81	6,058	+0.41(+2.68%)
Jul 13, 2018	15.51	15.51	14.98	15.39	10,413	-0.25(-1.61%)
Jul 12, 2018	15.51	15.65	15.51	15.65	2,046	+0.11(+0.74%)
Jul 11, 2018	15.28	15.53	14.96	15.53	4,299	-0.28(-1.74%)
Jul 10, 2018	15.72	15.94	15.72	15.81	3,787	-0.09(-0.58%)
Jul 09, 2018	15.74	15.90	15.74	15.90	1,861	+0.07(+0.44%)
Jul 06, 2018	15.92	16.04	15.83	15.83	3,131	-0.11(-0.72%)
Jul 05, 2018	15.72	16.04	15.72	15.94	4,777	+0.05(+0.29%)
Jul 03, 2018		15.90	15.90	15.90	0	-0.16(-1.00%)
Jul 02, 2018	15.83	16.06	15.83	16.06	7,678	+0.50(+3.25%)
Jun 29, 2018	15.42	15.78	15.26	15.55	10,156	+0.39(+2.57%)
Jun 28, 2018	14.87	15.16	14.87	15.16	1,662	-0.34(-2.22%)
Jun 27, 2018	14.18	15.83	13.99	15.51	10,206	-0.30(-1.89%)
Jun 26, 2018	15.10	15.92	15.10	15.81	12,518	+0.62(+4.08%)
Jun 25, 2018	14.68	15.41	14.68	15.19	25,682	+0.46(+3.12%)
Jun 22, 2018	13.72	14.73	13.72	14.73	48,831	+1.17(+8.63%)
Jun 21, 2018	13.42	13.58	13.40	13.56	10,515	+0.11(+0.85%)
Jun 20, 2018	13.58	13.67	13.24	13.44	62,025	-0.02(-0.17%)
Jun 19, 2018	13.47	13.71	13.47	13.47	6,433	+0.00(+0.00%)
Jun 18, 2018	13.67	13.67	13.34	13.47	24,311	-0.16(-1.18%)
Jun 15, 2018		13.63	13.58	13.63	9,253	+0.05(+0.35%)
Jun 14, 2018	13.31	13.58	13.31	13.58	1,817	+0.07(+0.49%)
Jun 13, 2018	13.60	13.60	13.38	13.51	3,548	-0.09(-0.67%)
Jun 12, 2018	13.60	13.60	13.60	13.60	1,928	-0.18(-1.33%)
Jun 11, 2018	14.09	14.09	13.65	13.79	9,242	+0.05(+0.33%)
Jun 08, 2018	13.77	13.88	13.58	13.74	3,216	+0.21(+1.53%)
Jun 06, 2018		13.54	13.54	13.54	1,231	-0.23(-1.67%)
Jun 05, 2018	13.67	13.77	13.65	13.77	4,517	+0.11(+0.84%)
Jun 04, 2018	14.18	14.18	13.62	13.65	5,293	-0.16(-1.16%)

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.