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

Greene County Bncp (NQ: GCBC )

29.53 -0.62 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 1.471 1.471 1.471 1.471 2,256 -0.01(-0.71%)
Dec 30, 2003 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Dec 29, 2003 1.482 1.482 1.482 1.482 4,118 +0.01(+0.72%)
Dec 26, 2003 1.471 1.471 1.471 1.471 4,118 -0.01(-0.48%)
Dec 24, 2003 1.478 1.478 1.478 1.478 0 +0.00(+0.00%)
Dec 23, 2003 1.462 1.478 1.462 1.478 4,366 -0.00(-0.18%)
Dec 22, 2003 1.481 1.481 1.481 1.481 1,128 +0.02(+1.27%)
Dec 19, 2003 1.462 1.462 1.462 1.462 2,256 -0.01(-0.60%)
Dec 18, 2003 1.440 1.471 1.440 1.471 3,418 +0.01(+0.61%)
Dec 17, 2003 1.462 1.462 1.462 1.462 0 +0.00(+0.00%)
Dec 16, 2003 1.462 1.462 1.462 1.462 0 +0.00(+0.00%)
Dec 15, 2003 1.451 1.462 1.440 1.462 5,641 -0.01(-0.63%)
Dec 12, 2003 1.481 1.481 1.472 1.472 2,256 -0.01(-0.63%)
Dec 11, 2003 1.481 1.481 1.481 1.481 1,128 -0.00(-0.06%)
Dec 10, 2003 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Dec 09, 2003 1.453 1.482 1.440 1.482 9,026 +0.00(+0.00%)
Dec 08, 2003 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Dec 05, 2003 1.482 1.482 1.480 1.482 7,898 +0.00(+0.00%)
Dec 04, 2003 1.472 1.482 1.471 1.482 5,641 +0.00(+0.09%)
Dec 03, 2003 1.481 1.482 1.472 1.480 9,026 -0.00(-0.09%)
Dec 02, 2003 1.468 1.482 1.460 1.482 10,155 +0.02(+1.15%)
Dec 01, 2003 1.465 1.465 1.465 1.465 0 +0.00(+0.00%)
Nov 28, 2003 1.465 1.465 1.465 1.465 0 +0.00(+0.00%)
Nov 26, 2003 1.465 1.465 1.465 1.465 11,283 +0.02(+1.07%)
Nov 25, 2003 1.457 1.458 1.440 1.449 28,208 +0.01(+0.65%)
Nov 24, 2003 1.450 1.458 1.440 1.440 15,898 -0.01(-1.00%)
Nov 21, 2003 1.455 1.455 1.455 1.455 11,283 -0.02(-1.11%)
Nov 20, 2003 1.473 1.473 1.471 1.471 16,925 -0.00(-0.03%)
Nov 19, 2003 1.440 1.481 1.440 1.472 129,760 +0.03(+2.03%)
Nov 18, 2003 1.456 1.462 1.430 1.442 23,921 -0.00(-0.15%)
Nov 17, 2003 1.445 1.445 1.445 1.445 1,128 +0.00(+0.25%)
Nov 14, 2003 1.441 1.441 1.441 1.441 5,077 +0.00(+0.09%)
Nov 13, 2003 1.423 1.445 1.423 1.440 14,668 +0.02(+1.09%)
Nov 12, 2003 1.418 1.440 1.418 1.424 23,695 -0.01(-0.56%)
Nov 11, 2003 1.396 1.437 1.378 1.432 15,796 +0.00(+0.25%)
Nov 10, 2003 1.429 1.429 1.429 1.429 0 +0.00(+0.00%)
Nov 07, 2003 1.390 1.429 1.390 1.429 19,182 +0.01(+0.78%)
Nov 06, 2003 1.389 1.418 1.389 1.418 15,796 +0.00(+0.28%)
Nov 05, 2003 1.414 1.414 1.392 1.414 10,155 +0.00(+0.00%)
Nov 04, 2003 1.414 1.414 1.392 1.414 10,155 -0.00(-0.31%)
Nov 03, 2003 1.418 1.443 1.418 1.418 23,695 -0.03(-1.81%)
Oct 31, 2003 1.444 1.444 1.444 1.444 3,385 +0.01(+0.77%)
Oct 30, 2003 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
Oct 29, 2003 1.422 1.433 1.422 1.433 12,411 +0.01(+0.75%)
Oct 28, 2003 1.384 1.422 1.384 1.422 19,182 +0.04(+2.56%)
Oct 27, 2003 1.374 1.418 1.371 1.387 7,898 +0.01(+0.64%)
Oct 24, 2003 1.412 1.412 1.377 1.378 28,208 -0.04(-3.12%)
Oct 23, 2003 1.422 1.422 1.422 1.422 0 +0.00(+0.00%)
Oct 22, 2003 1.449 1.449 1.422 1.422 6,770 +0.03(+2.52%)
Oct 21, 2003 1.440 1.440 1.387 1.387 28,208 -0.06(-3.90%)
Oct 20, 2003 1.444 1.444 1.444 1.444 1,128 -0.01(-0.67%)
Oct 17, 2003 1.453 1.453 1.453 1.453 1,128 +0.03(+2.18%)
Oct 16, 2003 1.422 1.422 1.422 1.422 2,256 +0.00(+0.00%)
Oct 15, 2003 1.423 1.436 1.420 1.422 7,898 -0.01(-0.77%)
Oct 14, 2003 1.422 1.433 1.419 1.433 10,155 +0.00(+0.00%)
Oct 13, 2003 1.390 1.433 1.390 1.433 4,513 +0.00(+0.00%)
Oct 10, 2003 1.374 1.457 1.374 1.433 31,593 +0.06(+4.35%)
Oct 09, 2003 1.374 1.374 1.374 1.374 5,641 +0.00(+0.32%)
Oct 08, 2003 1.347 1.369 1.347 1.369 4,513 +0.02(+1.65%)
Oct 07, 2003 1.347 1.347 1.347 1.347 1,128 +0.02(+1.33%)
Oct 06, 2003 1.329 1.337 1.329 1.329 11,283 +0.00(+0.00%)
Oct 03, 2003 1.318 1.329 1.318 1.329 7,898 +0.01(+0.84%)
Oct 02, 2003 1.318 1.318 1.318 1.318 1,128 +0.08(+6.25%)
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.