Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	29.42	29.90	28.07	28.07	43,475	-1.58(-5.34%)
Sep 29, 2022	29.68	29.68	29.62	29.66	5,298	-0.17(-0.56%)
Sep 28, 2022	29.90	29.90	28.89	29.82	17,660	+0.11(+0.36%)
Sep 27, 2022	29.77	29.77	28.92	29.71	11,338	+0.01(+0.05%)
Sep 26, 2022	28.93	29.73	28.75	29.70	21,418	+0.36(+1.24%)
Sep 23, 2022	29.41	29.44	28.50	29.34	27,946	-0.24(-0.80%)
Sep 22, 2022	29.43	29.60	28.90	29.57	16,895	-0.17(-0.58%)
Sep 21, 2022	29.59	29.88	28.71	29.74	8,919	+0.16(+0.53%)
Sep 20, 2022	28.82	29.59	28.57	29.59	12,019	+0.60(+2.06%)
Sep 19, 2022	29.08	29.08	28.77	28.99	11,454	-0.50(-1.71%)
Sep 16, 2022	28.48	29.61	28.19	29.49	102,555	+0.99(+3.47%)
Sep 15, 2022	28.43	28.92	28.19	28.50	23,978	+0.15(+0.52%)
Sep 14, 2022	28.85	29.21	28.36	28.36	17,205	-0.15(-0.52%)
Sep 13, 2022	29.15	29.15	28.43	28.50	37,812	-0.91(-3.08%)
Sep 12, 2022	26.99	29.68	26.99	29.41	49,720	+2.50(+9.29%)
Sep 09, 2022	27.45	27.45	26.67	26.91	7,886	-0.47(-1.70%)
Sep 08, 2022	26.66	27.58	26.54	27.38	21,373	+0.44(+1.64%)
Sep 07, 2022	26.63	27.18	26.36	26.94	32,079	+0.59(+2.23%)
Sep 06, 2022	26.20	27.11	26.12	26.35	30,639	-0.03(-0.11%)
Sep 02, 2022	26.25	26.59	26.25	26.38	17,085	+0.15(+0.58%)
Sep 01, 2022	26.17	26.40	25.61	26.22	23,962	+0.15(+0.56%)
Aug 31, 2022	26.01	26.46	25.76	26.08	26,671	+0.18(+0.68%)
Aug 30, 2022	26.27	26.46	25.85	25.90	17,499	-0.19(-0.73%)
Aug 29, 2022	25.75	26.50	25.31	26.09	21,016	+0.58(+2.27%)
Aug 26, 2022	26.50	26.50	25.39	25.51	30,431	-0.88(-3.34%)
Aug 25, 2022	26.47	26.69	26.18	26.40	31,188	+0.02(+0.09%)
Aug 24, 2022	25.08	26.76	25.08	26.37	21,822	+1.17(+4.63%)
Aug 23, 2022	24.95	25.50	24.93	25.21	22,907	+0.17(+0.69%)
Aug 22, 2022	24.38	25.03	23.89	25.03	9,659	+0.28(+1.13%)
Aug 19, 2022	25.38	25.76	24.61	24.75	36,504	-0.97(-3.75%)
Aug 18, 2022	25.97	25.97	25.50	25.72	12,766	-0.16(-0.61%)
Aug 17, 2022	25.86	25.97	25.59	25.88	15,369	-0.06(-0.23%)
Aug 16, 2022	25.37	25.95	25.04	25.94	27,069	+0.76(+3.02%)
Aug 15, 2022	25.04	25.19	24.96	25.18	6,114	+0.40(+1.60%)
Aug 12, 2022	24.92	25.09	24.78	24.78	12,091	-0.10(-0.41%)
Aug 11, 2022	25.90	26.38	24.57	24.88	76,101	-0.73(-2.86%)
Aug 10, 2022	24.50	26.15	24.50	25.61	123,133	+1.13(+4.63%)
Aug 09, 2022	23.31	24.66	23.31	24.48	57,510	+0.72(+3.05%)
Aug 08, 2022	23.49	24.19	23.40	23.76	16,424	+0.07(+0.31%)
Aug 05, 2022	24.13	24.19	23.32	23.68	24,159	+0.62(+2.69%)
Aug 04, 2022	22.75	23.06	22.75	23.06	17,830	+0.35(+1.53%)
Aug 03, 2022	22.44	22.75	22.21	22.72	15,140	+0.51(+2.29%)
Aug 02, 2022	22.28	22.49	22.06	22.21	24,578	-0.08(-0.35%)
Aug 01, 2022	22.55	22.55	21.97	22.29	38,802	-0.14(-0.61%)
Jul 29, 2022	22.90	23.58	22.38	22.42	92,429	-0.61(-2.63%)
Jul 28, 2022	23.75	23.75	22.78	23.03	74,605	-0.56(-2.38%)
Jul 27, 2022	22.78	23.92	22.78	23.59	33,088	+0.27(+1.17%)
Jul 26, 2022	23.87	24.42	23.25	23.32	36,294	-0.21(-0.87%)
Jul 25, 2022	22.81	23.82	22.45	23.52	47,009	+0.46(+2.01%)
Jul 22, 2022	23.95	23.95	22.97	23.06	49,345	-0.67(-2.84%)
Jul 21, 2022	23.96	24.07	23.19	23.73	16,136	+0.09(+0.37%)
Jul 20, 2022	24.45	24.57	22.70	23.64	123,065	-0.66(-2.70%)
Jul 19, 2022	23.77	24.69	23.77	24.30	67,304	+0.91(+3.89%)
Jul 18, 2022	22.04	23.72	21.98	23.39	79,349	+1.47(+6.69%)
Jul 15, 2022	23.52	23.52	21.53	21.92	47,721	-1.06(-4.62%)
Jul 14, 2022	24.22	24.29	22.70	22.99	50,360	-1.51(-6.15%)
Jul 13, 2022	24.34	24.73	24.22	24.49	53,377	-0.21(-0.83%)
Jul 12, 2022	24.92	25.00	24.26	24.70	17,506	-0.03(-0.14%)
Jul 11, 2022	25.06	25.23	24.58	24.73	13,969	-0.09(-0.37%)
Jul 08, 2022	24.56	24.88	24.19	24.82	20,597	+0.02(+0.08%)
Jul 07, 2022	24.72	24.92	24.30	24.80	14,282	+0.66(+2.73%)
Jul 06, 2022	23.58	24.51	23.58	24.14	34,473	+0.29(+1.21%)
Jul 05, 2022	22.43	23.88	22.43	23.86	39,434	+1.02(+4.45%)

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.