Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	26.17	26.40	25.62	26.23	23,959	+0.15(+0.56%)
Aug 31, 2022	26.02	26.47	25.76	26.08	26,668	+0.18(+0.68%)
Aug 30, 2022	26.28	26.46	25.85	25.90	17,497	-0.19(-0.73%)
Aug 29, 2022	25.76	26.51	25.32	26.10	21,013	+0.58(+2.27%)
Aug 26, 2022	26.51	26.51	25.39	25.52	30,427	-0.88(-3.34%)
Aug 25, 2022	26.47	26.69	26.18	26.40	31,184	+0.02(+0.09%)
Aug 24, 2022	25.09	26.77	25.09	26.38	21,819	+1.17(+4.63%)
Aug 23, 2022	24.95	25.51	24.93	25.21	22,904	+0.17(+0.69%)
Aug 22, 2022	24.38	25.04	23.89	25.04	9,658	+0.28(+1.13%)
Aug 19, 2022	25.39	25.77	24.62	24.76	36,499	-0.97(-3.75%)
Aug 18, 2022	25.98	25.98	25.50	25.72	12,764	-0.16(-0.61%)
Aug 17, 2022	25.86	25.98	25.60	25.88	15,367	-0.06(-0.23%)
Aug 16, 2022	25.37	25.95	25.05	25.94	27,065	+0.76(+3.02%)
Aug 15, 2022	25.05	25.19	24.96	25.18	6,113	+0.40(+1.60%)
Aug 12, 2022	24.92	25.09	24.78	24.78	12,089	-0.10(-0.41%)
Aug 11, 2022	25.91	26.38	24.58	24.88	76,091	-0.73(-2.86%)
Aug 10, 2022	24.50	26.16	24.50	25.62	123,117	+1.13(+4.63%)
Aug 09, 2022	23.31	24.66	23.31	24.48	57,502	+0.72(+3.04%)
Aug 08, 2022	23.49	24.19	23.40	23.76	16,422	+0.07(+0.31%)
Aug 05, 2022	24.13	24.19	23.32	23.69	24,156	+0.62(+2.69%)
Aug 04, 2022	22.75	23.07	22.75	23.07	17,827	+0.35(+1.53%)
Aug 03, 2022	22.44	22.75	22.21	22.72	15,138	+0.51(+2.29%)
Aug 02, 2022	22.28	22.49	22.06	22.21	24,575	-0.08(-0.35%)
Aug 01, 2022	22.55	22.55	21.97	22.29	38,797	-0.14(-0.61%)
Jul 29, 2022	22.90	23.58	22.39	22.43	92,417	-0.61(-2.63%)
Jul 28, 2022	23.76	23.76	22.78	23.03	74,596	-0.56(-2.38%)
Jul 27, 2022	22.78	23.93	22.78	23.59	33,084	+0.27(+1.17%)
Jul 26, 2022	23.87	24.42	23.25	23.32	36,289	-0.21(-0.87%)
Jul 25, 2022	22.82	23.82	22.45	23.53	47,003	+0.46(+2.01%)
Jul 22, 2022	23.96	23.96	22.97	23.06	49,339	-0.67(-2.84%)
Jul 21, 2022	23.96	24.07	23.20	23.74	16,134	+0.09(+0.37%)
Jul 20, 2022	24.45	24.58	22.70	23.65	123,050	-0.66(-2.70%)
Jul 19, 2022	23.78	24.69	23.78	24.30	67,296	+0.91(+3.89%)
Jul 18, 2022	22.04	23.73	21.98	23.39	79,339	+1.47(+6.69%)
Jul 15, 2022	23.53	23.53	21.54	21.93	47,715	-1.06(-4.62%)
Jul 14, 2022	24.22	24.29	22.70	22.99	50,353	-1.51(-6.15%)
Jul 13, 2022	24.35	24.73	24.22	24.49	53,370	-0.21(-0.83%)
Jul 12, 2022	24.92	25.00	24.26	24.70	17,504	-0.03(-0.14%)
Jul 11, 2022	25.07	25.23	24.59	24.73	13,968	-0.09(-0.37%)
Jul 08, 2022	24.56	24.88	24.20	24.83	20,595	+0.02(+0.08%)
Jul 07, 2022	24.72	24.92	24.31	24.81	14,281	+0.66(+2.73%)
Jul 06, 2022	23.58	24.51	23.58	24.15	34,469	+0.29(+1.21%)
Jul 05, 2022	22.43	23.89	22.43	23.86	39,429	+1.02(+4.45%)