Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.64	13.84	13.57	13.66	5,351	-0.09(-0.66%)
Sep 28, 2017	13.39	13.78	13.39	13.75	12,864	+0.23(+1.68%)
Sep 27, 2017	13.44	13.64	13.18	13.53	8,828	+0.16(+1.19%)
Sep 26, 2017	13.09	13.50	13.09	13.37	11,413	+0.41(+3.16%)
Sep 25, 2017	12.98	13.09	12.94	12.96	4,088	-0.09(-0.70%)
Sep 22, 2017	12.95	13.05	12.87	13.05	3,783	+0.00(+0.00%)
Sep 21, 2017	12.91	13.05	12.91	13.05	5,500	+0.02(+0.17%)
Sep 20, 2017	12.95	13.07	12.95	13.03	4,053	-0.02(-0.17%)
Sep 19, 2017	13.14	13.14	12.93	13.05	8,608	-0.09(-0.69%)
Sep 18, 2017	13.14	13.16	12.91	13.14	13,478	-0.05(-0.35%)
Sep 15, 2017	13.44	13.71	12.96	13.18	97,278	-0.20(-1.53%)
Sep 14, 2017	13.23	13.46	12.96	13.39	19,812	+0.30(+2.26%)
Sep 13, 2017	12.57	13.18	12.50	13.09	20,200	+1.18(+9.92%)
Sep 12, 2017	12.05	12.19	11.82	11.91	10,704	+0.34(+2.95%)
Sep 11, 2017	11.57	11.59	11.53	11.57	2,898	+0.19(+1.63%)
Sep 08, 2017	11.34	11.48	11.30	11.39	8,105	+0.13(+1.18%)
Sep 07, 2017	11.25	11.25	11.14	11.25	6,242	+0.00(+0.00%)
Sep 06, 2017	11.14	11.30	11.14	11.25	3,644	+0.34(+3.13%)
Sep 05, 2017	10.48	11.12	10.48	10.91	5,894	+0.00(+0.00%)
Sep 01, 2017	10.70	10.91	10.59	10.91	10,905	+0.30(+2.78%)
Aug 31, 2017	10.46	10.68	10.23	10.62	13,315	+0.20(+1.97%)
Aug 30, 2017	10.39	10.46	10.39	10.41	3,659	-0.05(-0.44%)
Aug 29, 2017	10.19	10.46	10.16	10.46	14,501	+0.18(+1.77%)
Aug 28, 2017	10.46	10.46	10.23	10.28	10,647	-0.16(-1.53%)
Aug 25, 2017	10.46	10.46	10.07	10.43	10,753	-0.02(-0.22%)
Aug 24, 2017	10.59	10.59	10.46	10.46	6,464	-0.09(-0.86%)
Aug 23, 2017	10.59	10.59	10.55	10.55	7,108	-0.25(-2.32%)
Aug 22, 2017	10.71	10.80	10.64	10.80	4,038	+0.16(+1.50%)
Aug 21, 2017	10.91	10.91	10.64	10.64	8,604	-0.39(-3.50%)
Aug 18, 2017	11.03	11.06	11.00	11.03	11,930	+0.00(+0.00%)
Aug 17, 2017	11.23	11.23	11.03	11.03	5,135	+0.00(+0.00%)
Aug 16, 2017	11.30	11.30	11.03	11.03	7,742	-0.27(-2.41%)
Aug 15, 2017	11.32	11.32	11.30	11.30	2,452	+0.07(+0.61%)
Aug 14, 2017	11.34	11.34	11.03	11.23	4,269	+0.20(+1.86%)
Aug 11, 2017	11.23	11.23	11.03	11.03	9,218	-0.09(-0.83%)
Aug 10, 2017	11.32	11.32	11.12	11.12	3,539	-0.02(-0.20%)
Aug 09, 2017	11.22	11.22	11.14	11.14	3,798	-0.09(-0.81%)
Aug 08, 2017	11.34	11.34	11.14	11.23	2,963	-0.14(-1.19%)
Aug 07, 2017	11.28	11.37	11.14	11.37	8,828	+0.09(+0.80%)
Aug 04, 2017	11.30	11.32	11.12	11.28	8,106	+0.02(+0.20%)
Aug 03, 2017	11.34	11.34	11.23	11.25	2,974	+0.14(+1.22%)
Aug 02, 2017	11.21	11.22	11.12	11.12	2,795	-0.16(-1.41%)
Aug 01, 2017	11.09	11.37	11.09	11.28	3,608	+0.18(+1.63%)
Jul 31, 2017	11.28	11.28	11.09	11.09	5,734	-0.18(-1.61%)
Jul 28, 2017	11.37	11.37	11.28	11.28	6,077	-0.14(-1.19%)
Jul 27, 2017	11.34	11.41	11.32	11.41	3,725	-0.16(-1.37%)
Jul 25, 2017		11.57	11.57	11.57	501	+0.07(+0.59%)
Jul 24, 2017	11.52	11.52	11.43	11.50	7,848	+0.07(+0.59%)
Jul 21, 2017	11.91	11.91	11.55	11.43	6,697	-0.18(-1.56%)
Jul 20, 2017	11.47	11.62	11.41	11.62	8,179	+0.09(+0.79%)
Jul 19, 2017	11.62	11.62	11.52	11.52	7,594	-0.02(-0.20%)
Jul 18, 2017	11.55	11.55	11.55	11.55	1,159	-0.05(-0.39%)
Jul 17, 2017	11.62	11.71	11.59	11.59	2,036	-0.11(-0.97%)
Jul 14, 2017	11.64	11.82	11.43	11.71	12,273	-0.32(-2.64%)
Jul 12, 2017		12.02	12.02	12.02	439	+0.25(+2.12%)
Jul 11, 2017	11.75	12.02	11.43	11.77	14,521	+0.05(+0.39%)
Jul 10, 2017	12.09	12.20	11.73	11.73	9,449	-0.45(-3.72%)
Jul 07, 2017	12.18	12.18	12.18	12.18	1,006	+0.54(+4.67%)
Jul 06, 2017	12.00	12.00	11.64	11.64	5,929	-0.34(-2.84%)
Jul 05, 2017	11.98	11.98	11.98	11.98	1,305	-0.34(-2.76%)

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.