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

Greene County Bncp (NQ: GCBC )

30.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2014 6.315 6.444 6.444 6.444 93 +0.11(+1.69%)
Dec 30, 2014 6.347 6.401 6.337 6.337 35,505 -0.15(-2.31%)
Dec 29, 2014 6.347 6.542 6.275 6.487 45,226 -0.04(-0.66%)
Dec 26, 2014 6.268 6.589 6.268 6.529 21,029 +0.32(+5.17%)
Dec 24, 2014 6.315 6.208 6.208 6.208 53,251 -0.21(-3.33%)
Dec 23, 2014 6.272 6.531 6.272 6.422 26,780 +0.15(+2.39%)
Dec 22, 2014 6.310 6.326 6.268 6.272 11,014 +0.05(+0.86%)
Dec 19, 2014 6.337 6.337 6.219 6.219 2,840 -0.06(-1.02%)
Dec 18, 2014 6.283 6.283 6.283 6.283 1,401 +0.00(+0.00%)
Dec 17, 2014 6.283 6.283 6.283 6.283 980 +0.07(+1.17%)
Dec 16, 2014 6.210 6.210 6.210 6.210 2,578 -0.15(-2.29%)
Dec 12, 2014 6.307 6.356 6.356 6.356 12,145 +0.01(+0.11%)
Dec 10, 2014 6.350 6.349 6.349 6.349 9 +0.01(+0.16%)
Dec 04, 2014 6.221 6.339 6.339 6.339 79 +0.13(+2.10%)
Dec 03, 2014 6.208 6.208 6.208 6.208 4,671 +0.11(+1.75%)
Dec 01, 2014 6.187 6.101 6.101 6.101 9 -0.21(-3.39%)
Nov 28, 2014 6.056 6.401 5.994 6.315 13,154 +0.43(+7.27%)
Nov 26, 2014 5.887 5.887 5.887 5.887 8,408 +0.11(+1.85%)
Nov 25, 2014 5.780 5.780 5.780 5.780 635 +0.16(+2.82%)
Nov 18, 2014 5.844 5.622 5.622 5.622 411 -0.16(-2.74%)
Nov 17, 2014 5.782 5.782 5.780 5.780 934 +0.00(+0.00%)
Nov 13, 2014 5.763 5.780 5.780 5.780 312 +0.40(+7.40%)
Nov 11, 2014 5.792 5.382 5.382 5.382 27,287 -0.51(-8.66%)
Nov 07, 2014 5.892 5.892 5.892 5.892 117 +0.00(+0.00%)
Nov 04, 2014 5.892 5.892 5.892 5.892 4 +0.00(+0.00%)
Nov 03, 2014 5.886 5.892 5.886 5.892 2,004 +0.01(+0.11%)
Oct 31, 2014 5.886 5.886 5.886 5.886 479 -0.00(-0.03%)
Oct 28, 2014 5.930 5.888 5.888 5.888 8,468 -0.04(-0.65%)
Oct 27, 2014 5.930 5.930 5.926 5.926 1,966 +0.13(+2.31%)
Oct 23, 2014 5.739 5.792 5.792 5.792 13,173 +0.00(+0.00%)
Oct 22, 2014 5.792 5.792 5.792 5.792 4,869 -0.14(-2.33%)
Oct 20, 2014 5.952 5.930 5.930 5.930 329 -0.02(-0.36%)
Oct 16, 2014 5.760 5.952 5.952 5.952 6,586 +0.21(+3.70%)
Oct 15, 2014 5.739 5.747 5.739 5.739 14,528 -0.18(-3.00%)
Oct 13, 2014 5.824 5.916 5.916 5.916 183 +0.09(+1.59%)
Oct 10, 2014 5.675 5.824 5.675 5.824 7,400 +0.00(+0.07%)
Oct 09, 2014 5.818 5.820 5.818 5.820 1,411 +0.02(+0.33%)
Oct 07, 2014 5.735 5.801 5.801 5.801 329 +0.08(+1.45%)
Oct 03, 2014 5.718 5.718 5.718 5.718 11,291 +0.07(+1.32%)
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.