Skip to main content

Greene County Bncp (NQ: GCBC )

31.00 +0.47 (+1.54%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.35 11.35 11.15 11.15 10,812 -0.20(-1.80%)
Aug 28, 2020 11.17 11.35 11.17 11.35 2,524 +0.42(+3.87%)
Aug 27, 2020 10.93 11.15 10.93 10.93 7,957 +0.04(+0.35%)
Aug 26, 2020 11.35 11.36 10.85 10.89 7,837 -0.16(-1.42%)
Aug 25, 2020 10.79 11.33 10.79 11.05 6,469 +0.47(+4.45%)
Aug 24, 2020 10.53 10.58 10.53 10.58 1,822 -0.06(-0.58%)
Aug 21, 2020 10.65 10.65 10.59 10.64 5,049 -0.00(-0.04%)
Aug 20, 2020 10.47 10.65 10.46 10.65 1,813 +0.00(+0.00%)
Aug 19, 2020 10.46 10.65 10.46 10.65 4,885 +0.38(+3.65%)
Aug 18, 2020 10.27 10.27 10.27 10.27 1,994 +0.00(+0.00%)
Aug 17, 2020 10.27 10.27 10.27 10.27 1,058 -0.07(-0.64%)
Aug 14, 2020 10.29 10.52 10.29 10.34 1,893 +0.05(+0.46%)
Aug 13, 2020 10.55 10.55 10.29 10.29 6,011 -0.14(-1.37%)
Aug 12, 2020 10.30 10.68 10.30 10.43 8,933 +0.15(+1.47%)
Aug 11, 2020 10.54 10.54 10.28 10.28 3,831 -0.22(-2.12%)
Aug 10, 2020 10.62 10.62 10.50 10.50 2,238 -0.09(-0.85%)
Aug 07, 2020 10.34 10.59 10.22 10.59 4,019 +0.22(+2.10%)
Aug 06, 2020 10.38 10.38 10.38 890 +0.00(+0.00%)
Aug 05, 2020 10.37 10.53 10.25 10.38 3,513 +0.18(+1.81%)
Aug 04, 2020 10.28 10.39 9.998 10.19 6,921 -0.13(-1.24%)
Aug 03, 2020 10.34 10.60 10.32 10.32 4,326 +0.14(+1.39%)
Jul 31, 2020 10.16 10.18 10.16 10.18 3,384 -0.01(-0.09%)
Jul 30, 2020 10.19 10.19 10.19 10.19 1,237 -0.16(-1.55%)
Jul 29, 2020 10.73 10.73 10.35 10.35 2,659 +0.11(+1.06%)
Jul 28, 2020 10.64 10.64 10.24 10.24 1,872 -0.45(-4.24%)
Jul 27, 2020 10.35 10.69 10.07 10.69 3,143 +0.64(+6.35%)
Jul 24, 2020 10.80 10.87 10.05 10.05 17,346 -0.49(-4.66%)
Jul 23, 2020 10.85 10.85 10.48 10.55 12,341 -0.13(-1.20%)
Jul 22, 2020 10.74 10.88 10.57 10.67 6,534 -0.15(-1.40%)
Jul 21, 2020 10.82 11.08 10.48 10.82 3,723 -0.27(-2.47%)
Jul 20, 2020 10.63 11.12 10.62 11.10 7,755 +0.72(+6.97%)
Jul 17, 2020 10.48 10.64 10.08 10.38 17,558 +0.23(+2.28%)
Jul 16, 2020 9.974 10.25 9.903 10.14 5,347 +0.17(+1.71%)
Jul 15, 2020 9.880 10.16 9.783 9.974 10,050 +0.24(+2.48%)
Jul 14, 2020 9.653 9.733 9.572 9.733 5,350 +0.02(+0.19%)
Jul 13, 2020 10.30 10.30 9.714 9.714 7,344 -0.62(-6.04%)
Jul 10, 2020 9.705 10.34 9.705 10.34 9,731 +0.56(+5.70%)
Jul 09, 2020 10.08 10.08 9.587 9.780 7,861 -0.40(-3.95%)
Jul 08, 2020 10.18 10.18 10.18 10.18 1,396 -0.04(-0.42%)
Jul 07, 2020 10.57 10.78 9.969 10.22 7,088 -0.61(-5.67%)
Jul 06, 2020 10.86 10.87 10.84 10.84 2,659 -0.03(-0.30%)
Jul 02, 2020 10.68 10.87 10.68 10.87 2,961 +0.18(+1.73%)
Jul 01, 2020 10.83 10.83 10.58 10.69 5,155 +0.15(+1.39%)
Jun 30, 2020 10.36 10.54 10.33 10.54 17,188 -0.01(-0.13%)
Jun 29, 2020 10.41 10.80 9.582 10.56 11,514 -0.03(-0.27%)
Jun 26, 2020 10.04 10.85 9.691 10.58 107,042 +0.46(+4.58%)
Jun 25, 2020 9.761 10.12 9.761 10.12 9,466 +0.09(+0.94%)
Jun 24, 2020 10.45 10.45 9.903 10.03 14,226 -0.63(-5.94%)
Jun 23, 2020 10.74 10.74 10.66 10.66 2,288 -0.12(-1.14%)
Jun 22, 2020 10.42 10.99 10.42 10.78 6,037 +0.36(+3.49%)
Jun 19, 2020 10.68 10.68 10.12 10.42 19,462 -0.14(-1.30%)
Jun 18, 2020 10.82 10.88 10.44 10.56 21,992 -0.29(-2.70%)
Jun 17, 2020 10.87 11.18 10.85 10.85 4,518 -0.33(-2.96%)
Jun 16, 2020 11.29 11.29 11.18 11.18 3,693 +0.49(+4.60%)
Jun 15, 2020 10.15 11.02 10.15 10.69 6,670 -0.30(-2.71%)
Jun 12, 2020 9.903 10.99 9.894 10.99 16,077 +1.27(+13.03%)
Jun 11, 2020 10.40 10.42 9.596 9.719 14,531 -0.81(-7.72%)
Jun 10, 2020 10.45 10.91 10.45 10.53 5,730 -0.02(-0.18%)
Jun 09, 2020 10.64 10.64 10.55 10.55 4,072 -0.19(-1.80%)
Jun 08, 2020 10.66 10.92 10.66 10.74 5,866 -0.38(-3.40%)
Jun 05, 2020 10.50 11.12 10.50 11.12 4,865 +0.72(+6.91%)
Jun 04, 2020 10.66 10.66 10.40 10.40 7,971 -0.04(-0.36%)
Jun 03, 2020 10.42 11.28 10.40 10.44 6,204 +0.14(+1.33%)
Jun 02, 2020 10.88 11.23 9.511 10.30 13,189 -0.20(-1.93%)
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.