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 29, 2009 2.613 2.703 2.546 2.641 12,342 -0.05(-1.97%)
May 28, 2009 2.342 2.695 2.342 2.695 11,846 +0.37(+16.03%)
May 27, 2009 2.654 2.703 2.306 2.322 6,487 -0.13(-5.21%)
May 20, 2009 2.175 2.450 2.450 2.450 18,051 +0.32(+15.17%)
May 19, 2009 2.564 2.564 2.127 2.127 6,769 -0.37(-14.89%)
May 18, 2009 2.305 2.500 2.305 2.500 1,128 +0.19(+8.46%)
May 14, 2009 2.305 2.305 2.305 2.305 0 -0.09(-3.63%)
May 13, 2009 2.542 2.542 2.375 2.391 3,610 -0.05(-1.89%)
May 12, 2009 2.491 2.491 2.437 2.437 4,512 +0.00(+0.00%)
May 11, 2009 2.533 2.535 2.437 2.437 1,692 +0.00(+0.00%)
May 07, 2009 2.437 2.437 2.437 2.437 0 -0.10(-3.85%)
May 05, 2009 2.535 2.535 2.535 2.535 0 +0.05(+2.14%)
May 04, 2009 2.482 2.535 2.482 2.482 4,512 -0.05(-2.10%)
Apr 30, 2009 2.535 2.535 2.535 2.535 0 +0.00(+0.00%)
Apr 29, 2009 2.251 2.535 2.251 2.535 5,618 +0.00(+0.04%)
Apr 28, 2009 2.257 2.835 1.952 2.534 74,337 -0.12(-4.51%)
Apr 27, 2009 2.273 2.654 2.066 2.654 34,974 +0.30(+12.98%)
Apr 24, 2009 2.172 2.349 2.172 2.349 17,487 +0.00(+0.00%)
Apr 23, 2009 2.039 2.349 2.039 2.349 14,920 +0.31(+15.22%)
Apr 22, 2009 2.039 2.039 2.039 2.039 564 +0.00(+0.00%)
Apr 20, 2009 2.039 2.039 2.039 2.039 0 +0.09(+4.45%)
Apr 17, 2009 1.952 1.952 1.952 1.952 1,100 -0.08(-3.98%)
Apr 16, 2009 2.039 2.039 2.033 2.033 3,666 +0.08(+4.24%)
Apr 14, 2009 2.039 1.950 1.950 1.950 48,513 +0.00(+0.00%)
Apr 13, 2009 1.952 1.952 1.950 1.950 3,136 -0.09(-4.35%)
Apr 09, 2009 2.039 2.039 2.039 2.039 564 +0.00(+0.00%)
Apr 08, 2009 2.039 2.039 2.039 2.039 5,815 +0.00(+0.00%)
Apr 06, 2009 2.033 2.039 2.039 2.039 9,025 +0.00(+0.09%)
Apr 03, 2009 2.030 2.037 1.950 2.037 4,636 -0.00(-0.00%)
Apr 02, 2009 2.037 2.037 2.037 2.037 1,590 +0.00(+0.00%)
Apr 01, 2009 2.035 2.037 2.035 2.037 11,282 +0.01(+0.44%)
Mar 30, 2009 2.028 2.028 2.028 2.028 2,256 +0.08(+4.00%)
Mar 20, 2009 2.039 1.950 1.950 1.950 3,384 -0.09(-4.18%)
Mar 19, 2009 2.035 2.035 2.035 2.035 564 +0.17(+9.23%)
Mar 17, 2009 1.932 1.863 1.863 1.863 11,282 -0.17(-8.45%)
Mar 16, 2009 2.035 2.035 2.035 2.035 1,128 +0.17(+9.33%)
Mar 09, 2009 1.861 1.861 1.861 1.861 0 +0.01(+0.63%)
Mar 06, 2009 1.850 1.850 1.850 1.850 2,256 -0.06(-2.94%)
Mar 04, 2009 1.904 1.906 1.906 1.906 9,025 +0.04(+2.38%)
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.