Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.11	37.47	36.07	37.47	46,202	+0.94(+2.58%)
Nov 29, 2022	36.10	36.63	35.56	36.52	14,101	+0.66(+1.85%)
Nov 28, 2022	36.84	36.84	35.65	35.86	23,532	-0.91(-2.48%)
Nov 25, 2022	44.11	44.11	34.96	36.77	11,155	+0.86(+2.41%)
Nov 23, 2022	36.65	36.65	35.55	35.91	8,661	-0.73(-2.00%)
Nov 22, 2022	35.90	36.84	35.71	36.64	27,730	+0.77(+2.15%)
Nov 21, 2022	36.11	36.34	35.26	35.87	41,668	+0.09(+0.25%)
Nov 18, 2022	35.17	36.04	34.63	35.78	49,654	+0.95(+2.74%)
Nov 17, 2022	34.54	35.06	33.96	34.83	14,369	-0.54(-1.51%)
Nov 16, 2022	35.13	35.36	34.88	35.36	19,127	+0.49(+1.39%)
Nov 15, 2022	34.33	35.07	34.33	34.88	39,378	+0.74(+2.16%)
Nov 14, 2022	34.24	34.24	33.85	34.14	8,934	-0.05(-0.16%)
Nov 11, 2022	34.20	34.32	34.02	34.19	10,947	-0.04(-0.13%)
Nov 10, 2022	33.53	34.32	33.25	34.24	18,951	+1.00(+3.01%)
Nov 09, 2022	33.65	33.68	33.05	33.24	14,947	-0.46(-1.37%)
Nov 08, 2022	33.79	33.83	33.70	33.70	15,388	+0.00(+0.00%)
Nov 07, 2022	33.64	33.79	32.67	33.70	21,835	-0.00(-0.01%)
Nov 04, 2022	33.09	33.70	33.07	33.70	27,849	+0.72(+2.17%)
Nov 03, 2022	32.23	33.07	32.22	32.99	15,153	+0.24(+0.73%)
Nov 02, 2022	32.72	32.85	32.19	32.75	16,930	-0.27(-0.82%)
Nov 01, 2022	32.85	33.26	32.77	33.02	15,351	+0.37(+1.13%)
Oct 31, 2022	33.33	33.33	30.56	32.65	29,154	-0.67(-2.00%)
Oct 28, 2022	32.07	33.89	32.07	33.32	39,586	+1.22(+3.80%)
Oct 27, 2022	31.81	32.13	31.62	32.10	9,699	+0.34(+1.08%)
Oct 26, 2022	31.87	32.05	30.44	31.75	41,848	-0.73(-2.23%)
Oct 25, 2022	30.35	32.87	30.05	32.48	77,458	+2.10(+6.91%)
Oct 24, 2022	29.98	30.39	29.83	30.38	11,290	-0.01(-0.03%)
Oct 21, 2022	29.66	30.39	28.79	30.39	17,474	+1.14(+3.91%)
Oct 20, 2022	29.67	30.39	29.25	29.25	21,164	-0.39(-1.32%)
Oct 19, 2022	28.79	29.66	28.79	29.64	16,938	+0.48(+1.65%)
Oct 18, 2022	28.99	29.22	28.91	29.16	17,758	+0.14(+0.49%)
Oct 17, 2022	28.46	29.37	28.46	29.02	20,444	+0.64(+2.25%)
Oct 14, 2022	28.70	28.80	28.22	28.38	5,089	-0.06(-0.21%)
Oct 13, 2022	28.14	29.41	27.99	28.44	24,332	+0.21(+0.73%)
Oct 12, 2022	27.95	28.67	27.95	28.23	18,229	+0.46(+1.66%)
Oct 11, 2022	28.13	28.35	27.48	27.77	12,514	-0.15(-0.54%)
Oct 10, 2022	28.68	28.84	27.45	27.92	37,175	+0.22(+0.78%)
Oct 07, 2022	27.38	27.71	27.38	27.71	4,985	-0.43(-1.52%)
Oct 06, 2022	28.16	28.43	27.90	28.14	9,030	-0.05(-0.17%)
Oct 05, 2022	28.55	28.55	27.78	28.18	9,754	-0.64(-2.23%)
Oct 04, 2022	28.53	28.92	27.90	28.83	21,642	+0.47(+1.64%)
Oct 03, 2022	28.12	28.59	27.71	28.36	17,864	+0.28(+1.01%)
Sep 30, 2022	29.42	29.90	28.08	28.08	43,469	-1.58(-5.34%)
Sep 29, 2022	29.68	29.68	29.62	29.66	5,297	-0.17(-0.56%)
Sep 28, 2022	29.91	29.91	28.90	29.83	17,658	+0.11(+0.36%)
Sep 27, 2022	29.77	29.77	28.92	29.72	11,337	+0.01(+0.05%)
Sep 26, 2022	28.93	29.74	28.76	29.70	21,415	+0.36(+1.24%)
Sep 23, 2022	29.41	29.44	28.51	29.34	27,943	-0.24(-0.80%)
Sep 22, 2022	29.43	29.61	28.91	29.58	16,893	-0.17(-0.58%)
Sep 21, 2022	29.59	29.89	28.71	29.75	8,917	+0.16(+0.53%)
Sep 20, 2022	28.82	29.59	28.57	29.59	12,018	+0.60(+2.06%)
Sep 19, 2022	29.08	29.09	28.78	28.99	11,453	-0.50(-1.71%)
Sep 16, 2022	28.48	29.61	28.19	29.50	102,542	+0.99(+3.47%)
Sep 15, 2022	28.43	28.92	28.19	28.51	23,975	+0.15(+0.52%)
Sep 14, 2022	28.86	29.21	28.36	28.36	17,203	-0.15(-0.52%)
Sep 13, 2022	29.15	29.15	28.43	28.51	37,807	-0.91(-3.08%)
Sep 12, 2022	27.00	29.68	27.00	29.41	49,713	+2.50(+9.29%)
Sep 09, 2022	27.45	27.45	26.67	26.91	7,885	-0.47(-1.70%)
Sep 08, 2022	26.67	27.58	26.55	27.38	21,370	+0.44(+1.64%)
Sep 07, 2022	26.63	27.18	26.36	26.94	32,075	+0.59(+2.23%)
Sep 06, 2022	26.20	27.11	26.12	26.35	30,635	-0.03(-0.11%)
Sep 02, 2022	26.25	26.60	26.25	26.38	17,083	+0.15(+0.58%)