Greene County Bncp (NQ: GCBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	20.24	21.00	20.06	20.30	6,447	-0.11(-0.53%)
Apr 27, 2023	20.74	20.74	19.98	20.41	4,668	+0.02(+0.10%)
Apr 26, 2023	20.07	20.85	20.07	20.39	6,541	-0.03(-0.14%)
Apr 25, 2023	20.50	20.50	20.19	20.42	5,801	+0.13(+0.63%)
Apr 24, 2023	20.35	20.35	20.03	20.29	10,310	+0.03(+0.15%)
Apr 21, 2023	20.66	20.70	20.25	20.26	12,400	-0.66(-3.16%)
Apr 20, 2023	20.35	20.99	20.25	20.92	10,118	+0.43(+2.12%)
Apr 19, 2023	20.42	20.74	20.37	20.49	5,570	+0.04(+0.19%)
Apr 18, 2023	21.24	21.41	20.35	20.45	3,981	-0.55(-2.63%)
Apr 17, 2023	20.51	21.00	20.25	21.00	10,702	+0.36(+1.72%)
Apr 14, 2023	22.03	22.03	20.61	20.64	9,221	-1.57(-7.07%)
Apr 13, 2023	20.95	22.31	20.95	22.21	6,019	+1.26(+6.03%)
Apr 12, 2023	21.03	21.51	20.57	20.95	16,311	-0.08(-0.38%)
Apr 11, 2023	21.85	22.03	20.75	21.03	33,372	-0.74(-3.40%)
Apr 10, 2023	21.48	21.88	21.41	21.77	12,344	+0.04(+0.18%)
Apr 06, 2023	21.85	21.92	21.43	21.73	4,162	-0.31(-1.39%)
Apr 05, 2023	21.93	22.18	21.53	22.04	6,532	+0.38(+1.73%)
Apr 04, 2023	22.40	22.40	21.24	21.66	25,869	-0.88(-3.90%)
Apr 03, 2023	23.42	23.42	22.43	22.54	10,064	+0.14(+0.62%)
Mar 31, 2023	22.76	22.76	22.21	22.40	13,085	-0.02(-0.09%)
Mar 30, 2023	23.11	23.41	21.93	22.42	17,115	-0.58(-2.53%)
Mar 29, 2023	23.85	23.89	22.80	23.00	17,084	-0.30(-1.27%)
Mar 28, 2023	23.70	24.59	23.08	23.30	8,212	-0.26(-1.09%)
Mar 27, 2023	24.42	25.27	23.14	23.56	21,235	-0.07(-0.29%)
Mar 24, 2023	22.52	24.34	21.94	23.63	35,616	+1.50(+6.79%)
Mar 23, 2023	22.95	23.27	21.87	22.13	23,048	-0.59(-2.61%)
Mar 22, 2023	23.90	23.90	22.67	22.72	13,653	-0.83(-3.52%)
Mar 21, 2023	24.47	25.06	23.33	23.55	36,703	-0.45(-1.89%)
Mar 20, 2023	24.03	24.46	23.85	24.00	24,826	+0.15(+0.62%)
Mar 17, 2023	24.83	24.83	23.83	23.85	50,381	-1.12(-4.47%)
Mar 16, 2023	24.42	25.60	23.97	24.97	52,792	+0.51(+2.08%)
Mar 15, 2023	23.83	24.87	23.84	24.46	77,580	-0.31(-1.24%)
Mar 14, 2023	24.22	25.52	24.05	24.77	85,894	+1.07(+4.50%)
Mar 13, 2023	24.22	24.59	23.60	23.70	62,635	-0.99(-4.00%)
Mar 10, 2023	26.05	26.77	23.98	24.69	52,015	-1.21(-4.69%)
Mar 09, 2023	27.34	27.59	25.89	25.90	45,774	-1.43(-5.24%)
Mar 08, 2023	27.66	27.66	27.34	27.34	6,214	+0.17(+0.64%)
Mar 07, 2023	27.58	27.90	26.12	27.16	26,496	+0.10(+0.37%)
Mar 06, 2023	27.59	28.19	27.06	27.06	14,560	-0.79(-2.84%)
Mar 03, 2023	26.81	27.85	26.20	27.85	20,746	+1.13(+4.21%)
Mar 02, 2023	27.16	27.30	26.58	26.73	12,428	-0.41(-1.53%)
Mar 01, 2023	27.93	28.73	27.14	27.14	12,019	-0.66(-2.38%)
Feb 28, 2023	27.41	28.20	27.36	27.81	32,032	+0.46(+1.68%)
Feb 27, 2023	27.80	28.11	27.34	27.35	15,597	-0.04(-0.14%)
Feb 24, 2023	26.69	27.69	26.69	27.39	41,494	+0.25(+0.91%)
Feb 23, 2023	26.99	27.53	26.26	27.14	17,376	+0.27(+1.01%)
Feb 22, 2023	27.55	27.55	26.43	26.87	25,366	+0.37(+1.40%)
Feb 21, 2023	26.18	26.62	26.18	26.50	8,014	+0.20(+0.77%)
Feb 17, 2023	26.27	26.42	26.21	26.29	12,537	+0.13(+0.51%)
Feb 16, 2023	26.08	26.40	25.83	26.16	13,475	-0.01(-0.06%)
Feb 15, 2023	25.61	26.21	25.61	26.18	15,495	+0.88(+3.50%)
Feb 14, 2023	25.33	25.69	25.09	25.29	36,150	+0.10(+0.41%)
Feb 13, 2023	23.82	25.19	23.82	25.19	23,837	+1.13(+4.70%)
Feb 10, 2023	24.15	24.35	23.71	24.06	29,195	-0.12(-0.51%)
Feb 09, 2023	25.49	25.49	24.17	24.18	64,966	-0.98(-3.91%)
Feb 08, 2023	25.32	25.50	24.80	25.17	59,744	-0.39(-1.52%)
Feb 07, 2023	25.46	25.55	25.19	25.55	19,193	+0.06(+0.25%)
Feb 06, 2023	25.94	26.17	24.63	25.49	26,015	-0.75(-2.87%)
Feb 03, 2023	25.94	26.32	25.94	26.24	12,410	+0.93(+3.68%)
Feb 02, 2023	24.97	25.31	24.93	25.31	24,458	+0.52(+2.09%)

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.