Skip to main content

Greene County Bncp (NQ: GCBC )

24.60 -1.30 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 26.00 26.00 24.60 24.60 13,587 -1.30(-5.02%)
Dec 04, 2023 25.45 25.90 25.10 25.90 26,125 +0.50(+1.97%)
Dec 01, 2023 23.51 25.86 23.51 25.40 29,094 +0.30(+1.20%)
Nov 30, 2023 24.89 26.26 24.51 25.10 16,357 +0.53(+2.16%)
Nov 29, 2023 24.21 24.57 24.21 24.57 3,801 +0.40(+1.65%)
Nov 28, 2023 24.55 24.84 23.67 24.17 16,596 +0.00(+0.00%)
Nov 27, 2023 24.95 24.95 24.17 24.17 5,246 -0.49(-1.99%)
Nov 24, 2023 24.41 24.69 24.41 24.66 2,182 +0.47(+1.94%)
Nov 22, 2023 25.50 25.90 24.01 24.19 8,975 -1.24(-4.88%)
Nov 21, 2023 26.32 26.40 25.43 25.43 16,131 -1.12(-4.22%)
Nov 20, 2023 25.71 27.00 25.71 26.55 3,615 +0.54(+2.08%)
Nov 17, 2023 25.46 26.05 25.04 26.01 13,124 +1.17(+4.71%)
Nov 16, 2023 26.50 26.50 24.84 24.84 5,554 -0.93(-3.61%)
Nov 15, 2023 26.00 26.31 25.77 25.77 8,191 +0.52(+2.06%)
Nov 14, 2023 25.22 25.44 24.50 25.25 34,409 +1.15(+4.77%)
Nov 13, 2023 24.34 24.51 24.10 24.10 9,018 -0.31(-1.27%)
Nov 10, 2023 24.78 24.90 24.13 24.41 13,015 -0.11(-0.45%)
Nov 09, 2023 24.57 25.01 24.47 24.52 4,963 +0.05(+0.20%)
Nov 08, 2023 24.75 25.25 24.27 24.47 7,552 -0.45(-1.80%)
Nov 07, 2023 24.86 25.24 24.86 24.92 8,190 -0.01(-0.04%)
Nov 06, 2023 25.35 25.83 24.93 24.93 5,867 -0.22(-0.87%)
Nov 03, 2023 25.39 26.03 24.87 25.15 11,008 +0.42(+1.69%)
Nov 02, 2023 24.24 25.02 24.24 24.73 10,918 +0.81(+3.37%)
Nov 01, 2023 23.52 23.92 23.22 23.92 9,818 +0.30(+1.27%)
Oct 31, 2023 23.07 23.87 22.79 23.62 9,443 -0.03(-0.13%)
Oct 30, 2023 23.02 23.65 22.92 23.65 4,279 +1.30(+5.80%)
Oct 27, 2023 23.12 23.57 22.26 22.36 17,727 -1.12(-4.76%)
Oct 26, 2023 23.22 23.48 22.63 23.47 6,298 +0.90(+3.97%)
Oct 25, 2023 22.83 23.74 22.58 22.58 12,484 -0.33(-1.44%)
Oct 24, 2023 23.15 23.15 22.47 22.90 8,455 -0.05(-0.22%)
Oct 23, 2023 23.07 23.50 22.69 22.95 4,491 -0.03(-0.13%)
Oct 20, 2023 22.87 23.73 22.43 22.98 16,222 +0.50(+2.22%)
Oct 19, 2023 23.12 23.18 22.49 22.49 13,044 -0.69(-2.97%)
Oct 18, 2023 23.86 24.11 23.02 23.17 9,537 -1.26(-5.14%)
Oct 17, 2023 24.72 24.72 24.33 24.43 13,941 -0.22(-0.89%)
Oct 16, 2023 23.92 24.92 23.89 24.65 11,143 +0.58(+2.40%)
Oct 13, 2023 24.07 24.07 24.07 24.07 3,408 +0.26(+1.09%)
Oct 12, 2023 24.06 24.06 23.06 23.81 3,770 +0.25(+1.06%)
Oct 11, 2023 24.21 24.82 23.56 23.56 7,378 -0.49(-2.03%)
Oct 10, 2023 23.95 24.15 23.93 24.05 8,257 +0.27(+1.13%)
Oct 09, 2023 23.92 23.92 23.78 23.78 4,500 -0.13(-0.54%)
Oct 06, 2023 23.82 24.02 23.58 23.91 4,887 +0.04(+0.17%)
Oct 05, 2023 24.49 24.53 23.87 23.87 11,317 -0.70(-2.84%)
Oct 04, 2023 23.62 24.68 23.62 24.57 8,907 +0.85(+3.57%)
Oct 03, 2023 23.34 23.91 23.01 23.72 7,783 +0.27(+1.15%)
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.