Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	10.29	10.31	10.25	10.31	3,637	-0.09(-0.82%)
Sep 29, 2020	10.27	10.40	10.27	10.40	1,712	+0.15(+1.48%)
Sep 28, 2020	10.46	10.46	10.22	10.24	6,834	-0.10(-0.92%)
Sep 25, 2020	10.32	10.38	10.27	10.34	7,783	+0.02(+0.23%)
Sep 24, 2020	10.32	10.32	10.27	10.32	4,752	-0.12(-1.14%)
Sep 23, 2020	10.60	10.60	10.42	10.43	7,373	-0.39(-3.60%)
Sep 22, 2020	10.93	10.93	10.69	10.82	5,562	+0.22(+2.11%)
Sep 21, 2020	10.45	10.65	10.30	10.60	11,010	+0.12(+1.13%)
Sep 18, 2020	10.73	10.76	10.48	10.48	35,552	-0.10(-0.99%)
Sep 17, 2020	10.48	10.59	10.48	10.59	2,009	+0.08(+0.72%)
Sep 16, 2020	10.82	10.83	10.51	10.51	5,913	-0.31(-2.86%)
Sep 15, 2020	10.51	10.90	10.49	10.82	6,754	+0.18(+1.65%)
Sep 14, 2020	10.37	10.64	10.27	10.64	4,186	+0.37(+3.56%)
Sep 11, 2020	10.56	10.61	10.28	10.28	7,152	-0.25(-2.39%)
Sep 10, 2020	10.39	10.58	10.39	10.53	6,481	+0.14(+1.37%)
Sep 09, 2020	10.66	10.70	10.39	10.39	9,367	-0.34(-3.15%)
Sep 08, 2020	10.72	10.72	10.72	10.72	1,398	-0.21(-1.96%)
Sep 04, 2020	10.94	10.94	10.94	10.94	2,103	-0.02(-0.17%)
Sep 03, 2020	10.82	10.96	10.82	10.96	2,987	-0.01(-0.13%)
Sep 02, 2020	10.93	11.05	10.58	10.97	10,516	-0.08(-0.69%)
Sep 01, 2020	11.36	11.36	11.05	11.05	2,871	-0.10(-0.94%)
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%)

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.