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

Greene County Bncp (NQ: GCBC )

31.43 +0.38 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 1.444 1.444 1.444 1.444 3,384 +0.01(+0.77%)
Oct 30, 2003 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
Oct 29, 2003 1.423 1.433 1.423 1.433 12,410 +0.01(+0.75%)
Oct 28, 2003 1.384 1.423 1.384 1.423 19,179 +0.04(+2.56%)
Oct 27, 2003 1.374 1.418 1.371 1.387 7,897 +0.01(+0.64%)
Oct 24, 2003 1.412 1.412 1.377 1.378 28,205 -0.04(-3.12%)
Oct 23, 2003 1.423 1.423 1.423 1.423 0 +0.00(+0.00%)
Oct 22, 2003 1.449 1.449 1.423 1.423 6,769 +0.04(+2.52%)
Oct 21, 2003 1.440 1.440 1.388 1.388 28,205 -0.06(-3.90%)
Oct 20, 2003 1.444 1.444 1.444 1.444 1,128 -0.01(-0.67%)
Oct 17, 2003 1.454 1.454 1.454 1.454 1,128 +0.03(+2.18%)
Oct 16, 2003 1.423 1.423 1.423 1.423 2,256 +0.00(+0.00%)
Oct 15, 2003 1.423 1.436 1.420 1.423 7,897 -0.01(-0.77%)
Oct 14, 2003 1.423 1.434 1.419 1.434 10,153 +0.00(+0.00%)
Oct 13, 2003 1.390 1.434 1.390 1.434 4,512 +0.00(+0.00%)
Oct 10, 2003 1.374 1.457 1.374 1.434 31,589 +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 4,512 +0.02(+1.64%)
Oct 07, 2003 1.347 1.347 1.347 1.347 1,128 +0.02(+1.33%)
Oct 06, 2003 1.330 1.338 1.330 1.330 11,282 +0.00(+0.00%)
Oct 03, 2003 1.318 1.330 1.318 1.330 7,897 +0.01(+0.84%)
Oct 02, 2003 1.318 1.318 1.318 1.318 1,128 +0.08(+6.25%)
Oct 01, 2003 1.241 1.241 1.241 1.241 48,513 +0.01(+0.65%)
Sep 30, 2003 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Sep 29, 2003 1.233 1.233 1.230 1.233 40,615 -0.01(-0.64%)
Sep 26, 2003 1.241 1.241 1.241 1.241 1,128 +0.00(+0.00%)
Sep 25, 2003 1.241 1.241 1.241 1.241 0 +0.00(+0.00%)
Sep 24, 2003 1.241 1.241 1.241 1.241 5,641 +0.01(+0.90%)
Sep 23, 2003 1.233 1.233 1.230 1.230 12,410 -0.01(-0.89%)
Sep 22, 2003 1.241 1.241 1.241 1.241 0 +0.00(+0.00%)
Sep 19, 2003 1.241 1.241 1.241 1.241 0 +0.00(+0.00%)
Sep 18, 2003 1.241 1.241 1.241 1.241 11,282 -0.04(-3.45%)
Sep 17, 2003 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Sep 16, 2003 1.274 1.285 1.274 1.285 2,256 +0.05(+4.02%)
Sep 15, 2003 1.241 1.241 1.236 1.236 25,948 -0.01(-1.17%)
Sep 12, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 11, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 10, 2003 1.285 1.330 1.250 1.250 18,051 -0.04(-2.72%)
Sep 09, 2003 1.285 1.285 1.285 1.285 3,384 +0.02(+1.75%)
Sep 08, 2003 1.285 1.285 1.263 1.263 10,153 -0.07(-5.00%)
Sep 05, 2003 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 04, 2003 1.244 1.330 1.241 1.330 9,025 +0.00(+0.33%)
Sep 03, 2003 1.281 1.326 1.281 1.325 19,179 +0.07(+5.21%)
Sep 02, 2003 1.279 1.279 1.259 1.260 23,692 +0.02(+1.50%)
Aug 29, 2003 1.194 1.261 1.194 1.241 16,923 +0.05(+4.48%)
Aug 28, 2003 1.188 1.197 1.188 1.188 6,769 +0.05(+4.48%)
Aug 27, 2003 1.137 1.137 1.137 1.137 1,128 -0.04(-3.75%)
Aug 26, 2003 1.181 1.181 1.181 1.181 1,128 +0.03(+2.66%)
Aug 25, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 22, 2003 1.190 1.190 1.150 1.150 2,256 -0.01(-1.11%)
Aug 21, 2003 1.163 1.163 1.163 1.163 3,384 +0.04(+3.14%)
Aug 20, 2003 1.192 1.192 1.128 1.128 54,154 -0.05(-3.96%)
Aug 19, 2003 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
Aug 18, 2003 1.166 1.174 1.166 1.174 4,512 +0.06(+4.95%)
Aug 15, 2003 1.130 1.152 1.119 1.119 14,666 +0.04(+3.95%)
Aug 14, 2003 1.130 1.130 1.077 1.077 2,256 -0.05(-4.74%)
Aug 13, 2003 1.026 1.130 1.026 1.130 74,461 +0.11(+10.87%)
Aug 12, 2003 1.019 1.019 1.019 1.019 20,307 +0.00(+0.22%)
Aug 11, 2003 0.9861 1.017 0.9861 1.017 3,384 -0.00(-0.22%)
Aug 08, 2003 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Aug 07, 2003 1.019 1.019 1.019 1.019 3,384 +0.00(+0.00%)
Aug 06, 2003 0.9861 1.019 0.9861 1.019 10,153 +0.00(+0.09%)
Aug 05, 2003 0.9861 1.018 0.9861 1.018 3,384 -0.01(-1.12%)
Aug 04, 2003 1.030 1.030 1.030 1.030 1,128 +0.05(+5.59%)
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.