Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	7.402	7.402	7.402	7.402	3,151	-0.08(-1.01%)
Jul 28, 2016	7.500	7.500	7.407	7.477	7,184	-0.02(-0.30%)
Jul 27, 2016	7.500	7.500	7.500	7.500	661	+0.05(+0.66%)
Jul 26, 2016	7.344	7.451	7.344	7.451	2,923	+0.13(+1.76%)
Jul 25, 2016	7.353	7.388	7.264	7.322	9,234	-0.09(-1.20%)
Jul 22, 2016	7.360	7.446	7.264	7.411	24,686	-0.09(-1.18%)
Jul 21, 2016	7.500	7.500	7.403	7.500	6,425	+0.00(+0.00%)
Jul 20, 2016	7.499	7.500	7.477	7.500	3,873	+0.12(+1.69%)
Jul 19, 2016	7.380	7.522	7.331	7.375	24,445	-0.20(-2.58%)
Jul 18, 2016	7.486	7.597	7.486	7.571	7,897	+0.02(+0.29%)
Jul 15, 2016	7.549	7.549	7.498	7.549	3,508	+0.00(+0.06%)
Jul 14, 2016	7.442	7.544	7.442	7.544	4,978	+0.22(+2.97%)
Jul 13, 2016	7.344	7.344	7.220	7.326	10,697	-0.03(-0.42%)
Jul 12, 2016	7.451	7.451	7.269	7.357	13,817	+0.05(+0.73%)
Jul 11, 2016	7.344	7.442	7.282	7.304	23,212	-0.15(-1.97%)
Jul 08, 2016	7.433	7.451	7.433	7.451	7,517	+0.02(+0.30%)
Jul 07, 2016	7.322	7.429	7.322	7.429	1,818	+0.23(+3.15%)
Jul 05, 2016	7.251	7.282	7.198	7.202	5,613	-0.01(-0.12%)
Jul 01, 2016	7.202	7.211	7.211	7.211	17,330	-0.02(-0.25%)
Jun 30, 2016	7.291	7.291	7.038	7.229	57,833	+0.26(+3.70%)
Jun 29, 2016	7.091	7.131	6.842	6.971	21,494	-0.15(-2.06%)
Jun 28, 2016	7.175	7.347	7.104	7.118	29,784	-0.01(-0.19%)
Jun 27, 2016	7.113	7.211	7.113	7.131	22,282	+0.02(+0.31%)
Jun 24, 2016	7.113	7.437	7.109	7.109	533,960	-0.11(-1.48%)
Jun 23, 2016	7.402	7.509	7.118	7.215	35,825	+0.08(+1.18%)
Jun 22, 2016	7.366	7.366	7.109	7.131	26,610	-0.09(-1.29%)
Jun 21, 2016	7.220	7.495	7.220	7.224	21,402	+0.00(+0.06%)
Jun 20, 2016	7.264	7.286	7.220	7.220	12,469	-0.00(-0.06%)
Jun 17, 2016	7.278	7.509	7.224	7.224	3,349	-0.04(-0.49%)
Jun 16, 2016	7.246	7.366	7.220	7.260	3,045	-0.17(-2.27%)
Jun 15, 2016	7.477	7.477	7.377	7.429	4,132	-0.04(-0.54%)
Jun 14, 2016	7.442	7.480	7.331	7.469	7,859	+0.14(+1.88%)
Jun 13, 2016	7.371	7.509	7.331	7.331	12,869	-0.17(-2.31%)
Jun 10, 2016	7.411	7.509	7.344	7.504	5,066	+0.08(+1.11%)
Jun 09, 2016	7.507	7.509	7.353	7.422	2,498	-0.04(-0.57%)
Jun 08, 2016	7.509	7.509	7.464	7.464	15,289	+0.04(+0.60%)
Jun 07, 2016	7.509	7.553	7.420	7.420	9,259	-0.11(-1.48%)
Jun 06, 2016	7.664	7.773	7.522	7.531	3,405	-0.01(-0.12%)
Jun 03, 2016	7.469	7.793	7.384	7.540	2,971	+0.07(+0.95%)
Jun 02, 2016	7.651	7.669	7.344	7.469	21,497	-0.18(-2.38%)
Jun 01, 2016	7.860	7.860	7.624	7.651	8,559	-0.17(-2.21%)
May 31, 2016	7.980	8.020	7.820	7.824	34,621	-0.14(-1.73%)
May 27, 2016	7.980	7.962	7.962	7.962	1,125	+0.04(+0.45%)
May 26, 2016	7.904	7.984	7.868	7.926	5,332	-0.05(-0.59%)
May 25, 2016	7.975	7.997	7.824	7.973	6,540	+0.01(+0.08%)
May 24, 2016	7.828	7.997	7.753	7.966	17,724	-0.03(-0.39%)
May 23, 2016	7.855	7.997	7.816	7.997	11,526	+0.08(+0.95%)
May 20, 2016	7.851	7.997	7.691	7.922	13,344	+0.02(+0.22%)
May 19, 2016	7.913	7.993	7.864	7.904	9,068	-0.01(-0.11%)
May 18, 2016	7.864	7.993	7.864	7.913	6,687	+0.02(+0.23%)
May 17, 2016	7.953	7.997	7.886	7.895	7,053	-0.08(-1.00%)
May 16, 2016	7.922	8.437	7.909	7.975	9,865	+0.02(+0.28%)
May 13, 2016	7.997	7.997	7.926	7.953	5,068	+0.07(+0.85%)
May 12, 2016	7.986	7.997	7.886	7.886	4,343	-0.04(-0.55%)
May 11, 2016	7.996	7.996	7.930	7.930	7,024	+0.03(+0.34%)
May 10, 2016	7.956	7.956	7.903	7.903	7,081	+0.04(+0.51%)
May 09, 2016	7.748	8.575	7.748	7.863	15,775	-0.08(-1.00%)
May 06, 2016	8.062	8.177	7.704	7.943	37,151	-0.19(-2.34%)
May 05, 2016	8.398	8.398	7.837	8.133	57,359	-0.49(-5.64%)
May 04, 2016	7.912	9.415	7.828	8.619	71,173	+0.71(+8.94%)
May 03, 2016	7.846	7.912	7.846	7.912	10,880	+0.08(+1.07%)