Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.42	15.78	15.26	15.55	10,156	+0.39(+2.57%)
Jun 28, 2018	14.87	15.16	14.87	15.16	1,662	-0.34(-2.22%)
Jun 27, 2018	14.18	15.83	13.99	15.51	10,206	-0.30(-1.89%)
Jun 26, 2018	15.10	15.92	15.10	15.81	12,518	+0.62(+4.08%)
Jun 25, 2018	14.68	15.41	14.68	15.19	25,682	+0.46(+3.12%)
Jun 22, 2018	13.72	14.73	13.72	14.73	48,831	+1.17(+8.63%)
Jun 21, 2018	13.42	13.58	13.40	13.56	10,515	+0.11(+0.85%)
Jun 20, 2018	13.58	13.67	13.24	13.44	62,025	-0.02(-0.17%)
Jun 19, 2018	13.47	13.71	13.47	13.47	6,433	+0.00(+0.00%)
Jun 18, 2018	13.67	13.67	13.34	13.47	24,311	-0.16(-1.18%)
Jun 15, 2018		13.63	13.58	13.63	9,253	+0.05(+0.35%)
Jun 14, 2018	13.31	13.58	13.31	13.58	1,817	+0.07(+0.49%)
Jun 13, 2018	13.60	13.60	13.38	13.51	3,548	-0.09(-0.67%)
Jun 12, 2018	13.60	13.60	13.60	13.60	1,928	-0.18(-1.33%)
Jun 11, 2018	14.09	14.09	13.65	13.79	9,242	+0.05(+0.33%)
Jun 08, 2018	13.77	13.88	13.58	13.74	3,216	+0.21(+1.53%)
Jun 06, 2018		13.54	13.54	13.54	1,231	-0.23(-1.67%)
Jun 05, 2018	13.67	13.77	13.65	13.77	4,517	+0.11(+0.84%)
Jun 04, 2018	14.18	14.18	13.62	13.65	5,293	-0.16(-1.16%)
Jun 01, 2018	14.22	14.22	13.81	13.81	6,167	-0.02(-0.17%)
May 31, 2018	13.93	14.09	13.81	13.83	9,639	+0.00(+0.00%)
May 30, 2018	13.74	14.11	13.74	13.83	18,821	+0.00(+0.00%)
May 29, 2018	14.02	14.08	13.79	13.83	4,439	-0.18(-1.31%)
May 25, 2018		14.02	14.02	14.02	0	+0.02(+0.16%)
May 24, 2018	14.43	14.45	13.77	13.99	25,560	-0.41(-2.87%)
May 23, 2018	13.81	14.41	13.81	14.41	3,702	+0.53(+3.80%)
May 22, 2018	13.88	13.99	13.88	13.88	5,165	-0.16(-1.14%)
May 21, 2018	14.22	14.27	13.90	14.04	8,410	-0.11(-0.81%)
May 18, 2018	14.45	14.45	14.11	14.16	7,752	+0.02(+0.16%)
May 17, 2018	14.19	14.22	14.13	14.13	4,995	+0.00(+0.00%)
May 16, 2018	14.45	14.45	14.11	14.13	9,602	-0.05(-0.32%)
May 15, 2018	14.04	14.45	14.04	14.18	3,221	-0.18(-1.28%)
May 14, 2018	14.36	14.45	14.36	14.36	6,032	-0.00(-0.01%)
May 11, 2018	14.73	14.73	14.18	14.36	8,069	-0.07(-0.48%)
May 10, 2018	14.75	14.75	14.25	14.43	4,249	-0.23(-1.56%)
May 09, 2018	14.23	14.66	14.18	14.66	6,602	+0.46(+3.22%)
May 08, 2018	15.41	15.67	13.97	14.20	26,503	-1.05(-6.90%)
May 07, 2018	15.85	15.85	15.12	15.25	10,209	-0.53(-3.33%)
May 04, 2018	15.69	15.78	15.69	15.78	3,836	+0.05(+0.29%)
May 02, 2018		15.74	15.74	15.74	1,198	-0.14(-0.87%)
May 01, 2018	16.01	16.01	15.87	15.87	1,412	+0.02(+0.14%)
Apr 30, 2018	15.69	15.85	15.69	15.85	1,729	+0.16(+1.02%)
Apr 27, 2018	16.01	16.01	15.69	15.69	2,957	+0.02(+0.15%)
Apr 26, 2018	15.78	16.01	15.67	15.67	2,227	+0.07(+0.44%)
Apr 25, 2018	15.57	15.60	15.57	15.60	1,281	+0.00(+0.00%)
Apr 24, 2018	15.60	15.60	15.57	15.60	2,417	-0.32(-2.01%)
Apr 20, 2018		15.92	15.92	15.92	389	+0.46(+2.96%)
Apr 19, 2018	16.33	16.54	15.39	15.46	2,247	-1.19(-7.14%)
Apr 18, 2018	16.58	16.65	16.58	16.65	2,184	+0.02(+0.14%)
Apr 17, 2018	16.65	16.74	16.63	16.63	4,306	-0.11(-0.68%)
Apr 16, 2018	16.72	16.77	16.72	16.74	2,288	-0.07(-0.41%)
Apr 13, 2018	16.81	16.81	16.81	16.81	1,270	+0.21(+1.24%)
Apr 12, 2018	16.65	16.65	16.60	16.60	6,014	-0.05(-0.28%)
Apr 11, 2018	16.79	16.79	16.26	16.65	2,487	-0.09(-0.55%)
Apr 10, 2018	16.86	16.94	16.74	16.74	5,491	-0.23(-1.35%)
Apr 09, 2018	16.83	16.97	16.83	16.97	2,783	+0.32(+1.92%)
Apr 06, 2018	16.83	16.83	16.47	16.65	7,789	-0.18(-1.09%)
Apr 05, 2018	16.81	16.83	16.81	16.83	8,561	-0.11(-0.68%)
Apr 04, 2018	16.51	16.95	16.24	16.95	10,382	+0.43(+2.63%)
Apr 03, 2018	16.72	16.72	16.51	16.51	11,910	-0.30(-1.77%)
Apr 02, 2018	16.72	16.84	16.72	16.81	4,236	+0.02(+0.14%)
Mar 29, 2018		16.79	16.79	16.79	0	+0.11(+0.69%)
Mar 28, 2018	16.49	16.88	16.38	16.67	4,016	+0.34(+2.10%)
Mar 27, 2018	16.92	16.99	16.33	16.33	6,355	-0.75(-4.42%)
Mar 26, 2018	17.04	17.13	17.04	17.08	6,864	+0.27(+1.63%)
Mar 23, 2018	16.83	16.97	16.81	16.81	9,645	-0.11(-0.68%)
Mar 22, 2018	16.92	16.92	16.92	16.92	2,293	-0.02(-0.14%)
Mar 21, 2018	17.06	17.06	16.95	16.95	2,391	+0.00(+0.00%)
Mar 20, 2018	16.99	17.06	16.95	16.95	3,690	-0.14(-0.80%)
Mar 19, 2018	17.38	17.38	17.04	17.08	7,824	+0.09(+0.54%)
Mar 16, 2018	16.83	17.24	16.79	16.99	30,175	+0.11(+0.68%)
Mar 15, 2018	16.81	16.92	16.81	16.88	5,240	-0.05(-0.27%)
Mar 14, 2018	16.78	17.04	16.78	16.92	17,614	+0.25(+1.51%)
Mar 13, 2018	16.70	16.83	16.67	16.67	5,255	-0.16(-0.95%)
Mar 12, 2018	16.74	16.86	16.72	16.83	3,163	+0.05(+0.27%)
Mar 09, 2018	16.95	16.97	16.74	16.79	11,226	+0.05(+0.27%)
Mar 08, 2018	16.70	16.74	16.70	16.74	2,796	+0.05(+0.27%)
Mar 07, 2018	16.63	16.88	16.63	16.70	9,258	-0.05(-0.27%)
Mar 06, 2018	16.78	16.97	16.74	16.74	2,533	-0.25(-1.48%)
Mar 05, 2018	16.86	17.11	16.79	16.99	14,509	+0.34(+2.06%)
Mar 02, 2018	15.59	16.92	15.59	16.65	9,523	+0.21(+1.25%)
Mar 01, 2018	16.73	16.92	16.08	16.44	12,233	-0.23(-1.37%)
Feb 28, 2018	16.60	16.92	16.56	16.67	17,388	+0.18(+1.11%)
Feb 27, 2018	16.08	16.49	16.08	16.49	5,050	+0.30(+1.84%)
Feb 26, 2018	15.64	16.24	15.64	16.19	8,029	+0.46(+2.91%)
Feb 23, 2018	15.55	15.78	15.55	15.74	2,487	+0.16(+1.03%)
Feb 22, 2018	15.80	15.83	15.57	15.57	2,785	-0.21(-1.30%)
Feb 21, 2018	15.78	15.78	15.78	15.78	1,167	-0.11(-0.72%)
Feb 20, 2018	16.03	16.19	15.90	15.90	3,801	-0.32(-1.97%)
Feb 16, 2018		16.22	16.22	16.22	0	-0.05(-0.28%)
Feb 15, 2018	16.24	16.26	16.24	16.26	1,799	+0.16(+0.99%)
Feb 14, 2018	16.32	16.42	16.10	16.10	2,699	-0.05(-0.29%)
Feb 13, 2018	16.19	16.19	16.08	16.15	9,150	-0.16(-0.98%)
Feb 12, 2018	16.15	16.31	16.13	16.31	4,908	+0.21(+1.27%)
Feb 09, 2018	16.24	16.35	16.10	16.10	5,798	-0.09(-0.56%)
Feb 08, 2018	15.99	16.40	15.99	16.19	11,009	-0.07(-0.42%)
Feb 07, 2018	15.99	16.42	15.97	16.26	11,022	-0.02(-0.14%)
Feb 06, 2018	15.81	16.28	15.74	16.28	6,596	+0.18(+1.13%)
Feb 05, 2018	16.44	16.44	15.97	16.10	7,021	-0.21(-1.26%)
Feb 02, 2018	16.13	16.31	16.13	16.31	4,318	-0.43(-2.59%)
Feb 01, 2018	16.15	16.74	14.37	16.74	2,983	+0.59(+3.67%)
Jan 31, 2018	16.22	16.54	16.15	16.15	6,166	-0.36(-2.21%)
Jan 30, 2018	16.65	16.65	16.42	16.51	9,621	+0.11(+0.70%)
Jan 29, 2018	16.76	16.76	16.40	16.40	9,106	-0.29(-1.71%)
Jan 26, 2018	16.66	16.70	16.60	16.68	5,805	+0.08(+0.48%)
Jan 25, 2018	16.72	16.81	16.60	16.60	16,172	-0.09(-0.52%)
Jan 24, 2018	16.76	16.76	16.60	16.69	4,774	+0.09(+0.52%)
Jan 23, 2018	16.60	16.65	16.60	16.60	7,620	+0.00(+0.00%)
Jan 22, 2018	16.65	16.74	16.51	16.60	16,084	-0.02(-0.14%)
Jan 19, 2018	16.22	16.63	16.22	16.63	10,233	+0.34(+2.10%)
Jan 18, 2018	16.54	16.54	16.28	16.28	3,759	-0.34(-2.06%)
Jan 17, 2018	16.28	16.74	16.25	16.63	3,665	+0.00(+0.00%)
Jan 16, 2018	16.47	16.47	16.42	16.63	10,057	+0.21(+1.25%)
Jan 12, 2018		16.42	16.42	16.42	0	+0.11(+0.70%)
Jan 11, 2018	16.13	16.58	16.13	16.31	4,165	-0.05(-0.28%)
Jan 10, 2018	15.05	16.74	14.91	16.35	29,038	+1.41(+9.47%)
Jan 08, 2018		14.94	14.94	14.94	482	+0.11(+0.77%)
Jan 05, 2018	14.74	14.83	14.74	14.83	1,727	-0.09(-0.61%)
Jan 04, 2018	14.85	14.92	14.70	14.92	6,870	+0.00(+0.00%)
Jan 03, 2018	14.92	14.92	14.92	14.92	1,234	-0.02(-0.15%)
Jan 02, 2018	15.05	15.05	14.87	14.94	8,948	+0.07(+0.46%)
Dec 29, 2017		14.87	14.87	14.87	0	+0.46(+3.16%)
Dec 28, 2017	15.24	15.48	14.41	14.41	19,109	-1.00(-6.47%)
Dec 27, 2017	15.41	15.41	15.41	15.41	3,316	-0.12(-0.78%)
Dec 26, 2017	16.06	16.06	15.53	15.53	2,236	+0.07(+0.44%)
Dec 22, 2017	15.94	15.94	15.46	15.46	3,693	-0.64(-3.97%)
Dec 21, 2017	15.67	16.28	15.67	16.10	16,419	+0.36(+2.32%)
Dec 20, 2017	15.42	15.94	15.36	15.74	14,562	+0.43(+2.83%)
Dec 19, 2017	15.19	15.49	15.19	15.30	2,915	+0.02(+0.15%)
Dec 18, 2017	15.35	15.49	15.10	15.28	2,632	-0.05(-0.30%)
Dec 15, 2017	14.89	15.33	14.89	15.33	34,183	+0.27(+1.82%)
Dec 14, 2017	15.49	15.49	14.79	15.05	2,909	-0.23(-1.49%)
Dec 13, 2017	14.83	15.28	14.83	15.28	3,965	+0.50(+3.40%)
Dec 12, 2017	14.65	14.83	14.65	14.78	9,023	+0.16(+1.09%)
Dec 11, 2017	14.78	14.78	14.62	14.62	1,348	-0.16(-1.08%)
Dec 08, 2017	14.85	14.89	14.78	14.78	6,896	-0.14(-0.92%)
Dec 07, 2017	15.19	14.71	14.92	14.92	3,441	+0.21(+1.39%)
Dec 06, 2017	14.66	14.83	14.66	14.71	9,711	+0.09(+0.62%)
Dec 05, 2017	14.60	15.05	14.57	14.62	8,628	+0.25(+1.75%)
Dec 04, 2017	14.14	14.41	14.14	14.37	9,694	+0.27(+1.94%)
Dec 01, 2017	13.89	14.10	13.89	14.10	2,545	+0.07(+0.49%)
Nov 30, 2017	13.68	14.14	13.55	14.03	17,090	+0.39(+2.84%)
Nov 29, 2017	13.51	13.51	13.51	13.64	3,676	+0.09(+0.67%)
Nov 28, 2017	13.37	13.55	13.37	13.55	4,257	+0.14(+1.02%)
Nov 27, 2017	13.41	13.41	13.41	13.41	1,010	-0.25(-1.84%)
Nov 24, 2017	13.66	13.66	13.66	13.66	747	+0.39(+2.92%)
Nov 22, 2017	13.46	13.68	13.23	13.27	6,175	-0.07(-0.51%)
Nov 21, 2017	13.32	13.68	13.32	13.34	4,198	-0.02(-0.17%)
Nov 20, 2017	13.34	13.37	13.30	13.37	4,075	-0.16(-1.18%)
Nov 17, 2017	13.34	13.53	13.34	13.53	2,538	-0.02(-0.17%)
Nov 16, 2017	13.68	13.68	13.55	13.55	2,229	+0.21(+1.54%)
Nov 15, 2017	13.27	13.34	13.27	13.34	2,314	-0.18(-1.35%)
Nov 14, 2017	13.46	13.53	13.08	13.53	2,133	+0.09(+0.67%)
Nov 10, 2017		13.44	13.44	13.44	477	+0.18(+1.37%)
Nov 09, 2017	13.44	13.50	13.25	13.25	2,694	-0.39(-2.83%)
Nov 08, 2017	13.23	13.66	13.23	13.64	7,047	+0.18(+1.35%)
Nov 07, 2017	13.71	13.71	13.46	13.46	6,901	-0.14(-1.00%)
Nov 06, 2017	13.64	13.82	13.50	13.59	14,001	+0.00(+0.00%)
Nov 03, 2017	13.66	13.66	13.48	13.59	5,804	-0.25(-1.81%)
Nov 02, 2017	13.53	14.00	13.53	13.84	3,402	+0.09(+0.66%)
Nov 01, 2017	13.57	13.78	13.44	13.75	7,185	+0.16(+1.17%)
Oct 31, 2017	13.21	13.87	13.21	13.59	9,262	-0.05(-0.33%)
Oct 30, 2017	13.96	13.96	13.64	13.64	2,707	-0.34(-2.44%)
Oct 27, 2017	13.94	13.98	13.86	13.98	4,077	-0.05(-0.32%)
Oct 26, 2017	14.16	14.16	13.89	14.03	3,587	+0.18(+1.31%)
Oct 25, 2017	14.44	14.44	13.84	13.84	14,923	-0.39(-2.72%)
Oct 24, 2017	14.21	14.37	14.21	14.23	7,080	+0.02(+0.16%)
Oct 23, 2017	14.19	14.37	14.19	14.21	3,420	-0.11(-0.79%)
Oct 20, 2017	14.37	14.37	14.16	14.32	8,848	+0.16(+1.12%)
Oct 19, 2017	13.96	14.28	13.96	14.16	3,008	+0.14(+0.97%)
Oct 18, 2017	13.91	14.03	13.91	14.03	1,902	+0.07(+0.49%)
Oct 17, 2017	13.91	14.16	13.87	13.96	9,398	-0.32(-2.23%)
Oct 16, 2017	14.44	14.44	14.25	14.28	7,951	+0.36(+2.61%)
Oct 13, 2017	13.71	13.91	13.71	13.91	10,579	-0.16(-1.13%)
Oct 12, 2017	14.25	14.32	14.07	14.07	3,257	-0.23(-1.59%)
Oct 11, 2017	14.34	14.55	14.19	14.30	7,676	-0.34(-2.33%)
Oct 10, 2017	14.32	14.64	14.25	14.64	8,773	+0.55(+3.87%)
Oct 09, 2017	14.03	14.32	14.03	14.09	2,905	+0.00(+0.00%)
Oct 06, 2017	14.12	14.30	13.91	14.09	3,719	-0.07(-0.48%)
Oct 05, 2017	13.87	14.16	13.87	14.16	3,644	+0.09(+0.65%)
Oct 04, 2017	13.87	14.09	13.87	14.07	10,821	-0.05(-0.32%)
Oct 03, 2017	14.32	14.32	13.82	14.12	7,619	-0.09(-0.64%)
Oct 02, 2017	13.75	14.32	13.75	14.21	5,903	+0.55(+3.99%)
Sep 29, 2017	13.64	13.84	13.57	13.66	5,351	-0.09(-0.66%)
Sep 28, 2017	13.39	13.78	13.39	13.75	12,864	+0.23(+1.68%)
Sep 27, 2017	13.44	13.64	13.18	13.53	8,828	+0.16(+1.19%)
Sep 26, 2017	13.09	13.50	13.09	13.37	11,413	+0.41(+3.16%)
Sep 25, 2017	12.98	13.09	12.94	12.96	4,088	-0.09(-0.70%)
Sep 22, 2017	12.95	13.05	12.87	13.05	3,783	+0.00(+0.00%)
Sep 21, 2017	12.91	13.05	12.91	13.05	5,500	+0.02(+0.17%)
Sep 20, 2017	12.95	13.07	12.95	13.03	4,053	-0.02(-0.17%)
Sep 19, 2017	13.14	13.14	12.93	13.05	8,608	-0.09(-0.69%)
Sep 18, 2017	13.14	13.16	12.91	13.14	13,478	-0.05(-0.35%)
Sep 15, 2017	13.44	13.71	12.96	13.18	97,278	-0.20(-1.53%)
Sep 14, 2017	13.23	13.46	12.96	13.39	19,812	+0.30(+2.26%)
Sep 13, 2017	12.57	13.18	12.50	13.09	20,200	+1.18(+9.92%)
Sep 12, 2017	12.05	12.19	11.82	11.91	10,704	+0.34(+2.95%)
Sep 11, 2017	11.57	11.59	11.53	11.57	2,898	+0.19(+1.63%)
Sep 08, 2017	11.34	11.48	11.30	11.39	8,105	+0.13(+1.18%)
Sep 07, 2017	11.25	11.25	11.14	11.25	6,242	+0.00(+0.00%)
Sep 06, 2017	11.14	11.30	11.14	11.25	3,644	+0.34(+3.13%)
Sep 05, 2017	10.48	11.12	10.48	10.91	5,894	+0.00(+0.00%)
Sep 01, 2017	10.70	10.91	10.59	10.91	10,905	+0.30(+2.78%)
Aug 31, 2017	10.46	10.68	10.23	10.62	13,315	+0.20(+1.97%)
Aug 30, 2017	10.39	10.46	10.39	10.41	3,659	-0.05(-0.44%)
Aug 29, 2017	10.19	10.46	10.16	10.46	14,501	+0.18(+1.77%)
Aug 28, 2017	10.46	10.46	10.23	10.28	10,647	-0.16(-1.53%)
Aug 25, 2017	10.46	10.46	10.07	10.43	10,753	-0.02(-0.22%)
Aug 24, 2017	10.59	10.59	10.46	10.46	6,464	-0.09(-0.86%)
Aug 23, 2017	10.59	10.59	10.55	10.55	7,108	-0.25(-2.32%)
Aug 22, 2017	10.71	10.80	10.64	10.80	4,038	+0.16(+1.50%)
Aug 21, 2017	10.91	10.91	10.64	10.64	8,604	-0.39(-3.50%)
Aug 18, 2017	11.03	11.06	11.00	11.03	11,930	+0.00(+0.00%)
Aug 17, 2017	11.23	11.23	11.03	11.03	5,135	+0.00(+0.00%)
Aug 16, 2017	11.30	11.30	11.03	11.03	7,742	-0.27(-2.41%)
Aug 15, 2017	11.32	11.32	11.30	11.30	2,452	+0.07(+0.61%)
Aug 14, 2017	11.34	11.34	11.03	11.23	4,269	+0.20(+1.86%)
Aug 11, 2017	11.23	11.23	11.03	11.03	9,218	-0.09(-0.83%)
Aug 10, 2017	11.32	11.32	11.12	11.12	3,539	-0.02(-0.20%)
Aug 09, 2017	11.22	11.22	11.14	11.14	3,798	-0.09(-0.81%)
Aug 08, 2017	11.34	11.34	11.14	11.23	2,963	-0.14(-1.19%)
Aug 07, 2017	11.28	11.37	11.14	11.37	8,828	+0.09(+0.80%)
Aug 04, 2017	11.30	11.32	11.12	11.28	8,106	+0.02(+0.20%)
Aug 03, 2017	11.34	11.34	11.23	11.25	2,974	+0.14(+1.22%)
Aug 02, 2017	11.21	11.22	11.12	11.12	2,795	-0.16(-1.41%)
Aug 01, 2017	11.09	11.37	11.09	11.28	3,608	+0.18(+1.63%)
Jul 31, 2017	11.28	11.28	11.09	11.09	5,734	-0.18(-1.61%)
Jul 28, 2017	11.37	11.37	11.28	11.28	6,077	-0.14(-1.19%)
Jul 27, 2017	11.34	11.41	11.32	11.41	3,725	-0.16(-1.37%)
Jul 25, 2017		11.57	11.57	11.57	501	+0.07(+0.59%)
Jul 24, 2017	11.52	11.52	11.43	11.50	7,848	+0.07(+0.59%)
Jul 21, 2017	11.91	11.91	11.55	11.43	6,697	-0.18(-1.56%)
Jul 20, 2017	11.47	11.62	11.41	11.62	8,179	+0.09(+0.79%)
Jul 19, 2017	11.62	11.62	11.52	11.52	7,594	-0.02(-0.20%)
Jul 18, 2017	11.55	11.55	11.55	11.55	1,159	-0.05(-0.39%)
Jul 17, 2017	11.62	11.71	11.59	11.59	2,036	-0.11(-0.97%)
Jul 14, 2017	11.64	11.82	11.43	11.71	12,273	-0.32(-2.64%)
Jul 12, 2017		12.02	12.02	12.02	439	+0.25(+2.12%)
Jul 11, 2017	11.75	12.02	11.43	11.77	14,521	+0.05(+0.39%)
Jul 10, 2017	12.09	12.20	11.73	11.73	9,449	-0.45(-3.72%)
Jul 07, 2017	12.18	12.18	12.18	12.18	1,006	+0.54(+4.67%)
Jul 06, 2017	12.00	12.00	11.64	11.64	5,929	-0.34(-2.84%)
Jul 05, 2017	11.98	11.98	11.98	11.98	1,305	-0.34(-2.76%)