Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greene County Bncp (NQ: GCBC )

32.22 -0.18 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 2.312 2.312 2.312 2.312 1,805 -0.05(-1.95%)
May 29, 2008 2.358 2.358 2.358 2.358 564 -0.04(-1.48%)
May 28, 2008 2.393 2.393 2.391 2.393 3,080 +0.00(+0.00%)
May 27, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 26, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 23, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 22, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 21, 2008 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
May 20, 2008 2.393 2.393 2.393 2.393 564 +0.04(+1.81%)
May 19, 2008 2.351 2.351 2.351 2.351 564 -0.10(-3.91%)
May 16, 2008 2.446 2.446 2.446 2.446 564 +0.01(+0.58%)
May 15, 2008 2.432 2.432 2.432 2.432 564 +0.18(+7.86%)
May 14, 2008 2.255 2.255 2.255 2.255 564 +0.01(+0.63%)
May 13, 2008 2.241 2.241 2.241 2.241 564 -0.03(-1.25%)
May 12, 2008 2.269 2.269 2.269 2.269 564 -0.00(-0.16%)
May 09, 2008 2.273 2.273 2.273 2.273 564 -0.17(-7.10%)
May 08, 2008 2.267 2.446 2.267 2.446 1,444 +0.02(+0.66%)
May 07, 2008 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
May 06, 2008 2.287 2.446 2.287 2.430 12,410 +0.14(+6.28%)
May 05, 2008 2.269 2.287 2.269 2.287 1,128 +0.01(+0.55%)
May 02, 2008 2.269 2.274 2.269 2.274 1,128 +0.01(+0.39%)
May 01, 2008 2.308 2.308 2.266 2.266 2,256 -0.04(-1.77%)
Apr 30, 2008 2.172 2.418 2.172 2.306 89,201 +0.13(+5.77%)
Apr 29, 2008 2.216 2.258 2.180 2.180 1,692 -0.04(-1.60%)
Apr 28, 2008 2.180 2.216 2.180 2.216 1,128 +0.00(+0.00%)
Apr 25, 2008 2.180 2.216 2.180 2.216 2,820 +0.04(+1.63%)
Apr 24, 2008 2.172 2.180 2.172 2.180 1,692 -0.01(-0.24%)
Apr 23, 2008 2.195 2.195 2.186 2.186 1,128 +0.00(+0.00%)
Apr 22, 2008 2.173 2.186 2.173 2.186 1,128 +0.01(+0.41%)
Apr 21, 2008 2.179 2.184 2.177 2.177 1,692 -0.05(-2.07%)
Apr 18, 2008 2.223 2.223 2.223 2.223 564 -0.12(-4.99%)
Apr 17, 2008 2.221 2.349 2.221 2.340 2,036 -0.08(-3.21%)
Apr 16, 2008 2.172 2.419 2.172 2.417 102,853 +0.28(+13.34%)
Apr 15, 2008 2.133 2.133 2.133 2.133 564 +0.00(+0.00%)
Apr 14, 2008 2.156 2.156 2.133 2.133 1,692 -0.02(-0.99%)
Apr 11, 2008 2.154 2.154 2.154 2.154 564 -0.15(-6.47%)
Apr 10, 2008 2.136 2.303 2.136 2.303 2,256 +0.00(+0.00%)
Apr 09, 2008 2.303 2.303 2.303 2.303 0 +0.00(+0.00%)
Apr 08, 2008 2.218 2.305 2.218 2.303 5,076 -0.00(-0.08%)
Apr 07, 2008 2.216 2.305 2.216 2.305 7,147 +0.00(+0.00%)
Apr 04, 2008 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Apr 03, 2008 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Apr 02, 2008 2.127 2.305 2.127 2.305 1,878 +0.00(+0.00%)
Apr 01, 2008 2.127 2.305 2.127 2.305 5,076 +0.01(+0.54%)
Mar 31, 2008 2.292 2.294 2.292 2.292 5,359 +0.16(+7.75%)
Mar 28, 2008 2.127 2.127 2.127 2.127 564 +0.00(+0.00%)
Mar 27, 2008 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Mar 26, 2008 2.127 2.127 2.127 2.127 7,863 -0.00(-0.17%)
Mar 25, 2008 0.3581 2.131 2.131 2.131 0 +0.00(+0.00%)
Mar 24, 2008 2.411 2.411 2.127 2.131 6,769 +0.05(+2.30%)
Mar 21, 2008 2.083 2.083 2.083 2.083 564 +0.00(+0.00%)
Mar 20, 2008 2.083 2.083 2.083 2.083 564 -0.09(-4.08%)
Mar 19, 2008 2.172 2.172 2.172 2.172 1,128 -0.08(-3.47%)
Mar 18, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 17, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 14, 2008 2.250 2.250 2.250 2.250 3,384 -0.09(-3.86%)
Mar 13, 2008 2.305 2.340 2.305 2.340 8,100 +0.02(+0.76%)
Mar 12, 2008 2.322 2.322 2.322 2.322 0 +0.00(+0.00%)
Mar 11, 2008 2.320 2.322 2.320 2.322 1,128 +0.02(+0.77%)
Mar 10, 2008 2.305 2.306 2.303 2.305 75,387 +0.06(+2.77%)
Mar 07, 2008 2.242 2.242 2.242 2.242 564 -0.06(-2.59%)
Mar 06, 2008 2.349 2.349 2.292 2.302 18,372 -0.05(-1.99%)
Mar 05, 2008 2.375 2.375 2.349 2.349 8,596 +0.04(+1.92%)
Mar 04, 2008 2.393 2.473 2.242 2.305 31,832 +0.06(+2.77%)
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.