Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.19	11.19	11.19	11.19	2,357	+0.09(+0.82%)
Apr 27, 2017	11.10	11.10	11.10	11.10	1,501	+0.11(+1.03%)
Apr 26, 2017	10.94	10.99	10.72	10.99	5,368	+0.18(+1.67%)
Apr 25, 2017	11.31	11.31	10.76	10.81	4,703	-0.61(-5.35%)
Apr 24, 2017	11.35	11.42	11.27	11.42	7,259	-0.02(-0.20%)
Apr 21, 2017	10.99	11.44	10.99	11.44	2,427	+0.77(+7.20%)
Apr 20, 2017	10.63	10.67	10.63	10.67	4,369	+0.09(+0.86%)
Apr 19, 2017	10.72	10.72	10.27	10.58	3,542	-0.05(-0.43%)
Apr 18, 2017	10.56	10.72	10.40	10.63	9,835	+0.00(+0.00%)
Apr 17, 2017	10.40	10.63	10.38	10.63	2,954	+0.54(+5.38%)
Apr 13, 2017	10.38	10.38	10.09	10.09	3,887	-0.36(-3.46%)
Apr 12, 2017	10.45	10.45	10.45	10.45	1,076	-0.02(-0.22%)
Apr 11, 2017	10.47	10.47	10.47	10.47	1,461	+0.09(+0.87%)
Apr 10, 2017	10.54	10.58	10.36	10.38	2,107	-0.18(-1.71%)
Apr 07, 2017	10.40	10.56	10.38	10.56	3,367	+0.25(+2.41%)
Apr 06, 2017	10.31	10.31	10.31	10.31	3,920	-0.05(-0.44%)
Apr 05, 2017	10.20	10.49	10.20	10.36	5,890	-0.05(-0.43%)
Apr 04, 2017	10.49	10.51	10.39	10.40	3,756	-0.14(-1.29%)
Apr 03, 2017	10.49	10.54	10.32	10.54	14,817	-0.02(-0.21%)
Mar 31, 2017	10.40	10.56	10.40	10.56	10,361	+0.07(+0.65%)
Mar 30, 2017	10.37	10.54	10.27	10.49	6,131	-0.05(-0.43%)
Mar 29, 2017	10.56	10.56	10.38	10.54	1,267	+0.07(+0.65%)
Mar 28, 2017	10.31	10.51	10.31	10.47	3,310	+0.14(+1.31%)
Mar 27, 2017	10.42	10.42	10.33	10.33	1,693	-0.07(-0.65%)
Mar 24, 2017	10.43	10.51	10.22	10.40	8,537	+0.05(+0.44%)
Mar 23, 2017	10.31	10.42	9.989	10.36	8,597	+0.27(+2.69%)
Mar 22, 2017	10.13	10.31	10.02	10.09	33,340	-0.07(-0.67%)
Mar 21, 2017	10.24	10.33	10.13	10.15	15,792	-0.29(-2.81%)
Mar 20, 2017	10.36	10.63	10.31	10.45	8,835	+0.02(+0.22%)
Mar 17, 2017	9.972	10.42	9.972	10.42	170,378	+0.41(+4.06%)
Mar 16, 2017	10.27	10.27	9.949	10.02	10,799	-0.09(-0.90%)
Mar 15, 2017	10.02	10.11	10.02	10.11	7,367	-0.02(-0.22%)
Mar 14, 2017	10.11	10.13	9.904	10.13	4,829	+0.14(+1.36%)
Mar 13, 2017	9.836	10.36	9.836	9.995	12,747	+0.16(+1.61%)
Mar 10, 2017	9.836	9.949	9.836	9.836	7,683	+0.07(+0.69%)
Mar 09, 2017	9.859	9.995	9.768	9.768	22,001	-0.29(-2.92%)
Mar 08, 2017	10.20	10.21	9.972	10.06	10,145	+0.11(+1.14%)
Mar 07, 2017	10.13	10.13	9.949	9.949	4,765	-0.14(-1.35%)
Mar 06, 2017	9.808	10.22	9.808	10.09	14,943	-0.05(-0.45%)
Mar 03, 2017	9.904	10.18	9.862	10.13	2,996	+0.16(+1.59%)
Mar 02, 2017	10.03	10.18	9.972	9.972	3,491	-0.11(-1.12%)
Mar 01, 2017	10.13	10.13	10.06	10.09	3,150	+0.11(+1.13%)
Feb 28, 2017	9.995	10.22	9.836	9.972	15,474	+0.07(+0.68%)
Feb 27, 2017	9.938	9.949	9.737	9.904	16,340	-0.18(-1.79%)
Feb 24, 2017	10.16	10.20	10.09	10.09	4,088	-0.07(-0.67%)
Feb 23, 2017	10.09	10.43	10.06	10.15	14,912	-0.09(-0.88%)
Feb 22, 2017	10.31	10.31	10.11	10.24	6,390	-0.11(-1.09%)
Feb 21, 2017	10.24	10.61	10.24	10.36	6,286	-0.29(-2.76%)
Feb 17, 2017		10.65	10.65	10.65	0	+0.47(+4.67%)
Feb 16, 2017	10.74	10.74	10.18	10.18	16,272	-0.50(-4.66%)
Feb 15, 2017	10.70	10.70	10.40	10.67	28,285	+0.34(+3.28%)
Feb 14, 2017	10.40	10.58	10.33	10.33	9,169	+0.02(+0.22%)
Feb 13, 2017	10.24	10.33	10.15	10.31	3,697	+0.16(+1.54%)
Feb 10, 2017	10.12	10.16	9.975	10.16	6,273	+0.02(+0.22%)
Feb 09, 2017	10.13	10.13	10.04	10.13	3,204	+0.00(+0.00%)
Feb 08, 2017	10.13	10.13	10.13	10.13	1,543	-0.14(-1.32%)
Feb 07, 2017	10.36	10.36	9.958	10.27	11,282	+0.00(+0.00%)
Feb 06, 2017	10.09	10.36	10.09	10.27	3,988	-0.07(-0.65%)
Feb 03, 2017	10.17	10.36	10.17	10.34	5,109	+0.14(+1.32%)
Feb 02, 2017	10.02	10.20	10.02	10.20	2,562	+0.25(+2.49%)

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.