Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	11.36	11.36	11.15	11.15	10,810	-0.20(-1.80%)
Aug 28, 2020	11.17	11.36	11.17	11.36	2,524	+0.42(+3.87%)
Aug 27, 2020	10.93	11.15	10.93	10.93	7,956	+0.04(+0.35%)
Aug 26, 2020	11.35	11.36	10.85	10.90	7,836	-0.16(-1.42%)
Aug 25, 2020	10.79	11.33	10.79	11.05	6,468	+0.47(+4.45%)
Aug 24, 2020	10.53	10.58	10.53	10.58	1,821	-0.06(-0.58%)
Aug 21, 2020	10.65	10.65	10.59	10.64	5,048	-0.00(-0.04%)
Aug 20, 2020	10.47	10.65	10.46	10.65	1,813	+0.00(+0.00%)
Aug 19, 2020	10.46	10.65	10.46	10.65	4,884	+0.38(+3.66%)
Aug 18, 2020	10.27	10.27	10.27	10.27	1,994	+0.00(+0.00%)
Aug 17, 2020	10.27	10.27	10.27	10.27	1,058	-0.07(-0.64%)
Aug 14, 2020	10.29	10.52	10.29	10.34	1,893	+0.05(+0.46%)
Aug 13, 2020	10.55	10.55	10.29	10.29	6,010	-0.14(-1.37%)
Aug 12, 2020	10.30	10.68	10.30	10.43	8,932	+0.15(+1.47%)
Aug 11, 2020	10.54	10.54	10.28	10.28	3,830	-0.22(-2.12%)
Aug 10, 2020	10.62	10.62	10.50	10.50	2,237	-0.09(-0.85%)
Aug 07, 2020	10.34	10.59	10.22	10.59	4,018	+0.22(+2.09%)
Aug 06, 2020		10.38	10.38	10.38	890	+0.00(+0.00%)
Aug 05, 2020	10.37	10.53	10.25	10.38	3,513	+0.18(+1.81%)
Aug 04, 2020	10.28	10.39	9.999	10.19	6,920	-0.13(-1.24%)
Aug 03, 2020	10.34	10.60	10.32	10.32	4,325	+0.14(+1.39%)
Jul 31, 2020	10.16	10.18	10.16	10.18	3,384	-0.01(-0.09%)
Jul 30, 2020	10.19	10.19	10.19	10.19	1,237	-0.16(-1.55%)
Jul 29, 2020	10.73	10.73	10.35	10.35	2,658	+0.11(+1.06%)
Jul 28, 2020	10.64	10.64	10.24	10.24	1,871	-0.45(-4.24%)
Jul 27, 2020	10.35	10.69	10.07	10.69	3,143	+0.64(+6.35%)
Jul 24, 2020	10.80	10.87	10.06	10.06	17,344	-0.49(-4.66%)
Jul 23, 2020	10.85	10.85	10.49	10.55	12,340	-0.13(-1.20%)
Jul 22, 2020	10.74	10.88	10.58	10.68	6,533	-0.15(-1.40%)
Jul 21, 2020	10.82	11.08	10.48	10.83	3,722	-0.27(-2.47%)
Jul 20, 2020	10.63	11.12	10.62	11.10	7,754	+0.72(+6.97%)
Jul 17, 2020	10.48	10.64	10.08	10.38	17,556	+0.23(+2.28%)
Jul 16, 2020	9.975	10.25	9.905	10.15	5,347	+0.17(+1.71%)
Jul 15, 2020	9.881	10.16	9.784	9.975	10,049	+0.24(+2.48%)
Jul 14, 2020	9.654	9.734	9.574	9.734	5,349	+0.02(+0.19%)
Jul 13, 2020	10.31	10.31	9.715	9.715	7,343	-0.62(-6.04%)
Jul 10, 2020	9.706	10.34	9.706	10.34	9,729	+0.56(+5.70%)
Jul 09, 2020	10.08	10.08	9.588	9.782	7,860	-0.40(-3.95%)
Jul 08, 2020	10.18	10.18	10.18	10.18	1,396	-0.04(-0.42%)
Jul 07, 2020	10.58	10.78	9.971	10.23	7,088	-0.61(-5.67%)
Jul 06, 2020	10.86	10.87	10.84	10.84	2,658	-0.03(-0.30%)
Jul 02, 2020	10.68	10.87	10.68	10.87	2,961	+0.18(+1.73%)
Jul 01, 2020	10.83	10.83	10.59	10.69	5,154	+0.15(+1.39%)
Jun 30, 2020	10.36	10.54	10.33	10.54	17,185	-0.01(-0.13%)
Jun 29, 2020	10.42	10.80	9.583	10.56	11,513	-0.03(-0.27%)
Jun 26, 2020	10.05	10.85	9.692	10.59	107,029	+0.46(+4.58%)
Jun 25, 2020	9.763	10.12	9.763	10.12	9,465	+0.09(+0.94%)
Jun 24, 2020	10.45	10.45	9.905	10.03	14,224	-0.63(-5.94%)
Jun 23, 2020	10.74	10.74	10.66	10.66	2,288	-0.12(-1.14%)
Jun 22, 2020	10.42	10.99	10.42	10.78	6,036	+0.36(+3.49%)
Jun 19, 2020	10.68	10.68	10.12	10.42	19,459	-0.14(-1.30%)
Jun 18, 2020	10.83	10.88	10.44	10.56	21,989	-0.29(-2.70%)
Jun 17, 2020	10.87	11.18	10.85	10.85	4,518	-0.33(-2.96%)
Jun 16, 2020	11.29	11.29	11.18	11.18	3,693	+0.49(+4.60%)
Jun 15, 2020	10.16	11.02	10.16	10.69	6,669	-0.30(-2.71%)
Jun 12, 2020	9.905	10.99	9.895	10.99	16,075	+1.27(+13.03%)
Jun 11, 2020	10.41	10.42	9.597	9.720	14,529	-0.81(-7.72%)
Jun 10, 2020	10.45	10.91	10.45	10.53	5,730	-0.02(-0.18%)
Jun 09, 2020	10.64	10.64	10.55	10.55	4,071	-0.19(-1.80%)
Jun 08, 2020	10.66	10.93	10.66	10.75	5,865	-0.38(-3.40%)
Jun 05, 2020	10.50	11.12	10.50	11.12	4,864	+0.72(+6.91%)
Jun 04, 2020	10.67	10.67	10.40	10.41	7,970	-0.04(-0.36%)
Jun 03, 2020	10.42	11.28	10.41	10.44	6,203	+0.14(+1.33%)
Jun 02, 2020	10.88	11.23	9.512	10.31	13,188	-0.20(-1.93%)

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.