Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	15.08	15.49	15.02	15.20	21,271	+0.27(+1.82%)
Aug 30, 2021	14.91	15.22	14.86	14.93	15,538	+0.07(+0.49%)
Aug 27, 2021	14.81	15.22	14.78	14.86	13,434	+0.25(+1.69%)
Aug 26, 2021	14.50	14.70	14.48	14.61	14,000	+0.04(+0.27%)
Aug 25, 2021	14.53	14.68	14.48	14.57	7,174	+0.05(+0.33%)
Aug 24, 2021	14.51	14.82	14.14	14.53	27,014	+0.15(+1.01%)
Aug 23, 2021	14.47	14.78	14.19	14.38	20,538	-0.15(-1.00%)
Aug 20, 2021	14.30	14.53	14.30	14.53	4,599	+0.24(+1.69%)
Aug 19, 2021	14.26	14.28	14.26	14.28	3,490	-0.23(-1.60%)
Aug 18, 2021	14.30	14.55	14.24	14.52	5,020	+0.40(+2.85%)
Aug 17, 2021	14.55	14.55	14.11	14.11	27,299	-0.60(-4.05%)
Aug 16, 2021	14.73	15.18	14.65	14.71	3,422	-0.20(-1.33%)
Aug 13, 2021	14.69	15.49	14.65	14.91	5,028	+0.34(+2.33%)
Aug 12, 2021	14.47	14.57	14.39	14.57	5,940	+0.03(+0.23%)
Aug 11, 2021	14.64	14.65	14.46	14.54	7,593	-0.14(-0.95%)
Aug 10, 2021	15.02	15.02	14.57	14.68	7,448	-0.06(-0.39%)
Aug 09, 2021	14.80	14.95	14.71	14.73	6,589	-0.12(-0.78%)
Aug 06, 2021	14.82	14.90	14.82	14.85	4,278	+0.12(+0.82%)
Aug 05, 2021	14.92	15.01	14.66	14.73	10,513	-0.14(-0.97%)
Aug 04, 2021	15.10	15.10	14.75	14.87	3,511	-0.45(-2.93%)
Aug 03, 2021	15.32	15.32	15.32	15.32	1,671	+0.37(+2.45%)
Aug 02, 2021	15.18	15.20	14.87	14.96	18,841	+0.04(+0.29%)
Jul 30, 2021	15.05	15.23	14.82	14.91	31,927	-0.32(-2.12%)
Jul 29, 2021	15.09	15.24	15.04	15.24	25,553	+0.43(+2.93%)
Jul 28, 2021	15.05	15.11	14.73	14.80	23,674	-0.10(-0.65%)
Jul 27, 2021	14.74	15.10	14.74	14.90	14,091	-0.03(-0.23%)
Jul 26, 2021	15.05	15.39	14.64	14.93	9,752	-0.01(-0.10%)
Jul 23, 2021	14.30	14.95	14.30	14.95	10,320	+0.75(+5.30%)
Jul 22, 2021	13.82	14.55	13.82	14.19	19,007	-0.10(-0.71%)
Jul 21, 2021	14.43	14.46	14.30	14.30	8,271	+0.12(+0.82%)
Jul 20, 2021	13.88	14.53	13.88	14.18	31,777	+0.34(+2.47%)
Jul 19, 2021	13.83	13.96	13.53	13.84	17,814	-0.05(-0.38%)
Jul 16, 2021	14.05	14.05	13.89	13.89	24,499	-0.16(-1.17%)
Jul 15, 2021	13.92	14.20	13.92	14.05	16,630	+0.26(+1.89%)
Jul 14, 2021	13.90	14.00	13.76	13.79	6,639	+0.05(+0.35%)
Jul 13, 2021	14.18	14.18	13.59	13.75	17,105	-0.16(-1.14%)
Jul 12, 2021	13.50	14.19	13.45	13.90	18,677	+0.39(+2.85%)
Jul 09, 2021	13.26	13.71	13.23	13.52	16,286	+0.39(+2.98%)
Jul 08, 2021	13.16	13.26	13.13	13.13	5,583	-0.32(-2.40%)
Jul 07, 2021	13.56	13.56	13.45	13.45	4,301	-0.19(-1.41%)
Jul 06, 2021	14.05	14.14	13.64	13.64	34,880	-0.53(-3.71%)
Jul 02, 2021	13.99	14.29	13.99	14.17	14,381	+0.18(+1.31%)
Jul 01, 2021	13.59	14.28	13.55	13.99	36,376	+0.43(+3.17%)
Jun 30, 2021	13.85	14.22	13.56	13.56	25,777	-0.40(-2.83%)
Jun 29, 2021	13.65	14.26	13.50	13.95	75,456	+0.40(+2.99%)
Jun 28, 2021	13.66	14.29	13.43	13.55	45,962	-0.19(-1.40%)
Jun 25, 2021	13.26	14.10	13.14	13.74	836,519	+0.50(+3.79%)
Jun 24, 2021	13.32	13.51	13.14	13.24	46,383	+0.05(+0.37%)
Jun 23, 2021	13.52	13.90	13.11	13.19	30,941	-0.38(-2.77%)
Jun 22, 2021	13.50	13.96	13.50	13.57	25,827	+0.28(+2.14%)
Jun 21, 2021	13.50	13.53	13.08	13.28	50,816	+0.09(+0.66%)
Jun 18, 2021	13.03	13.28	13.03	13.20	38,696	-0.06(-0.47%)
Jun 17, 2021	13.04	13.70	13.03	13.26	35,743	+0.22(+1.70%)
Jun 16, 2021	13.29	13.97	13.02	13.04	19,473	-0.40(-2.98%)
Jun 15, 2021	13.60	14.05	13.14	13.44	22,690	+0.06(+0.43%)
Jun 14, 2021	13.50	13.59	13.38	13.38	16,528	-0.39(-2.80%)
Jun 11, 2021	13.62	13.76	13.62	13.76	6,722	+0.17(+1.28%)
Jun 10, 2021	13.83	13.83	13.24	13.59	18,820	-0.00(-0.04%)
Jun 09, 2021	14.54	14.54	13.40	13.60	11,005	-0.89(-6.16%)
Jun 08, 2021	15.43	15.43	14.37	14.49	7,964	-0.58(-3.84%)
Jun 07, 2021	15.19	15.62	13.75	15.07	17,885	+0.12(+0.81%)
Jun 04, 2021	14.90	14.95	14.58	14.95	20,971	-0.10(-0.64%)
Jun 03, 2021	14.71	15.04	14.49	15.04	14,313	+0.29(+1.96%)
Jun 02, 2021	14.90	14.95	14.71	14.75	20,455	+0.29(+2.00%)

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.