Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2012 3.573 3.573 3.573 3.573 0 +0.00(+0.00%)
May 29, 2012 3.575 3.581 3.573 3.573 24,861 -0.02(-0.50%)
May 25, 2012 3.591 3.591 3.591 3.591 503 +0.02(+0.50%)
May 23, 2012 3.573 3.573 3.573 3.573 8,060 +0.00(+0.00%)
May 22, 2012 3.573 3.573 3.573 3.573 1,007 +0.09(+2.51%)
May 15, 2012 3.486 3.486 3.486 3.486 1,007 -0.15(-4.04%)
May 14, 2012 3.633 3.633 3.633 3.633 533 -0.04(-1.08%)
May 11, 2012 3.672 3.672 3.672 3.672 2,700 +0.14(+3.96%)
May 10, 2012 3.460 3.532 3.460 3.532 21,707 +0.07(+2.10%)
May 09, 2012 3.499 3.499 3.460 3.460 9,665 -0.06(-1.62%)
May 07, 2012 3.517 3.517 3.517 3.517 0 -0.02(-0.56%)
May 03, 2012 3.526 3.536 3.536 3.536 5,087 -0.01(-0.19%)
May 01, 2012 3.466 3.543 3.543 3.543 18,314 +0.06(+1.84%)
Apr 30, 2012 3.460 3.713 3.460 3.479 14,320 -0.08(-2.21%)
Apr 27, 2012 3.602 3.602 3.558 3.558 1,017 +0.02(+0.56%)
Apr 26, 2012 3.538 3.538 3.538 3.538 1,017 +0.07(+1.98%)
Apr 25, 2012 3.523 3.523 3.469 3.469 3,103 -0.05(-1.40%)
Apr 24, 2012 3.476 3.519 3.469 3.519 1,724 +0.04(+1.13%)
Apr 20, 2012 3.479 3.479 3.479 3.479 13,226 +0.02(+0.51%)
Apr 19, 2012 3.483 3.483 3.462 3.462 2,039 -0.10(-2.87%)
Apr 17, 2012 3.525 3.564 3.564 3.564 10,174 -0.04(-1.17%)
Apr 16, 2012 3.587 3.606 3.587 3.606 2,329 +0.03(+0.85%)
Apr 12, 2012 3.576 3.576 3.576 3.576 1,017 +0.05(+1.34%)
Apr 11, 2012 3.639 3.658 3.528 3.528 5,529 -0.02(-0.61%)
Apr 10, 2012 3.637 3.637 3.519 3.550 25,303 -0.14(-3.68%)
Apr 05, 2012 3.613 3.686 3.686 3.686 18,314 +0.13(+3.59%)
Apr 04, 2012 3.564 3.564 3.558 3.558 1,510 -0.01(-0.22%)
Apr 03, 2012 3.566 3.566 3.566 3.566 2,543 +0.03(+0.95%)
Mar 29, 2012 3.532 3.532 3.532 3.532 2,034 +0.00(+0.11%)
Mar 26, 2012 3.528 3.528 3.528 3.528 2,034 -0.03(-0.83%)
Mar 22, 2012 3.558 3.558 3.558 3.558 4,069 +0.00(+0.00%)
Mar 21, 2012 3.546 3.558 3.542 3.558 11,812 +0.02(+0.55%)
Mar 20, 2012 3.617 3.617 3.538 3.538 1,378 -0.05(-1.31%)
Mar 19, 2012 3.585 3.585 3.585 3.585 508 +0.01(+0.33%)
Mar 16, 2012 3.574 3.574 3.574 3.574 4,578 -0.00(-0.06%)
Mar 15, 2012 3.526 3.576 3.526 3.576 2,543 +0.01(+0.22%)
Mar 14, 2012 3.523 3.593 3.521 3.568 17,810 +0.05(+1.40%)
Mar 13, 2012 3.519 3.519 3.519 3.519 1,017 -0.05(-1.38%)
Mar 12, 2012 3.576 3.576 3.568 3.568 1,017 +0.00(+0.11%)
Mar 09, 2012 3.538 3.572 3.538 3.564 14,244 +0.04(+1.12%)
Mar 08, 2012 3.540 3.540 3.519 3.525 7,900 -0.01(-0.33%)
Mar 07, 2012 3.519 3.536 3.517 3.536 17,113 +0.08(+2.39%)
Mar 05, 2012 3.454 3.454 3.454 3.454 7,122 -0.06(-1.84%)
Mar 02, 2012 3.501 3.519 3.501 3.519 2,070 +0.00(+0.00%)
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.