Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.54	24.43	23.33	23.84	11,372	+0.27(+1.14%)
Sep 28, 2023	24.09	24.33	23.26	23.57	12,024	-1.23(-4.96%)
Sep 27, 2023	24.59	25.04	24.36	24.80	12,856	+0.28(+1.13%)
Sep 26, 2023	24.43	24.78	24.04	24.52	10,830	+0.07(+0.28%)
Sep 25, 2023	24.72	24.78	23.94	24.45	26,047	-0.32(-1.28%)
Sep 22, 2023	23.40	24.78	23.14	24.77	17,040	+1.65(+7.12%)
Sep 21, 2023	23.28	23.84	23.13	23.13	7,994	-0.15(-0.64%)
Sep 20, 2023	24.14	24.14	23.26	23.28	15,436	-0.86(-3.57%)
Sep 19, 2023	22.96	24.46	22.96	24.14	10,003	+0.57(+2.40%)
Sep 18, 2023	26.47	26.47	23.25	23.57	24,216	-2.87(-10.87%)
Sep 15, 2023	28.65	28.65	25.89	26.45	41,152	-2.24(-7.81%)
Sep 14, 2023	29.09	29.09	28.69	28.69	3,947	+0.20(+0.70%)
Sep 13, 2023	28.64	28.72	28.49	28.49	5,786	-1.13(-3.82%)
Sep 12, 2023	29.34	29.62	28.58	29.62	4,636	+0.58(+2.01%)
Sep 11, 2023	28.99	29.56	28.14	29.03	5,812	-0.21(-0.71%)
Sep 08, 2023	28.63	29.37	28.19	29.24	17,964	+0.90(+3.18%)
Sep 07, 2023	28.35	28.45	28.34	28.34	14,358	+0.29(+1.02%)
Sep 06, 2023	28.45	28.45	28.05	28.05	4,165	-0.94(-3.25%)
Sep 05, 2023	28.28	29.17	28.28	28.99	8,156	+0.51(+1.77%)
Sep 01, 2023	28.86	29.61	28.29	28.49	14,488	-0.07(-0.24%)
Aug 31, 2023	30.33	30.73	28.28	28.56	113,278	-1.77(-5.85%)
Aug 30, 2023	30.53	30.53	30.19	30.33	11,133	+0.42(+1.39%)
Aug 29, 2023	30.26	30.33	29.83	29.92	8,321	+0.04(+0.13%)
Aug 28, 2023	29.76	30.44	29.76	29.88	12,529	-0.60(-1.98%)
Aug 25, 2023	30.43	30.70	30.05	30.48	6,347	-0.15(-0.49%)
Aug 24, 2023	29.79	30.73	29.79	30.63	8,274	-0.35(-1.12%)
Aug 23, 2023	30.05	31.04	30.05	30.98	14,548	+0.94(+3.14%)
Aug 22, 2023	30.73	31.42	30.04	30.04	9,263	-1.32(-4.20%)
Aug 21, 2023	31.23	31.82	31.23	31.35	12,732	-0.66(-2.07%)
Aug 18, 2023	33.01	33.02	31.77	32.02	17,419	-1.42(-4.24%)
Aug 17, 2023	34.63	34.63	33.39	33.44	8,536	-0.77(-2.26%)
Aug 16, 2023	34.51	35.34	34.21	34.21	12,976	-0.68(-1.96%)
Aug 15, 2023	32.22	35.24	32.22	34.89	20,223	-0.50(-1.40%)
Aug 14, 2023	35.69	36.46	35.19	35.39	31,033	-0.19(-0.53%)
Aug 11, 2023	33.77	35.64	33.77	35.58	33,194	+2.08(+6.21%)
Aug 10, 2023	34.12	34.12	33.34	33.50	8,225	-0.47(-1.40%)
Aug 09, 2023	33.97	33.97	33.97	33.97	4,044	-0.34(-0.98%)
Aug 08, 2023	33.38	34.31	33.38	34.31	4,677	+0.48(+1.43%)
Aug 07, 2023	34.44	34.55	33.54	33.82	8,935	-0.01(-0.03%)
Aug 04, 2023	33.61	34.61	33.61	33.83	9,065	+0.17(+0.50%)
Aug 03, 2023	32.65	33.66	32.59	33.66	5,015	+0.38(+1.13%)
Aug 02, 2023	32.92	33.56	32.92	33.29	2,947	-0.05(-0.15%)
Aug 01, 2023	33.28	33.34	33.27	33.34	5,828	-0.74(-2.18%)
Jul 31, 2023	33.88	34.12	33.44	34.08	8,323	-0.04(-0.12%)
Jul 28, 2023	33.77	34.12	32.94	34.12	7,812	+1.05(+3.17%)
Jul 27, 2023	33.14	33.72	32.46	33.07	6,886	+0.27(+0.81%)
Jul 26, 2023	32.56	33.52	32.23	32.80	4,908	+0.63(+1.97%)
Jul 25, 2023	31.24	32.91	31.24	32.17	9,875	+0.94(+3.01%)
Jul 24, 2023	30.85	31.23	30.59	31.23	5,121	-0.20(-0.63%)
Jul 21, 2023	32.02	32.14	31.21	31.43	13,899	-0.45(-1.43%)
Jul 20, 2023	31.52	31.89	31.15	31.88	10,229	+0.45(+1.42%)
Jul 19, 2023	31.38	31.50	30.55	31.44	9,476	+0.19(+0.60%)
Jul 18, 2023	29.66	31.25	29.66	31.25	8,057	+1.88(+6.40%)
Jul 17, 2023	29.07	29.66	29.07	29.37	7,010	+1.18(+4.17%)
Jul 14, 2023	28.90	28.90	28.19	28.19	3,217	-0.65(-2.26%)
Jul 13, 2023	28.68	29.31	27.24	28.85	22,557	-0.12(-0.41%)
Jul 12, 2023	28.20	28.97	28.18	28.97	8,279	+0.80(+2.84%)
Jul 11, 2023	27.64	28.16	27.64	28.16	3,517	+0.33(+1.17%)
Jul 10, 2023	27.43	27.91	26.91	27.84	8,959	+0.22(+0.79%)
Jul 07, 2023	27.33	28.29	27.33	27.62	17,527	+0.45(+1.64%)
Jul 06, 2023	27.66	27.66	26.36	27.18	9,009	-0.94(-3.34%)
Jul 05, 2023	28.53	28.96	27.85	28.12	8,247	-0.77(-2.67%)

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.