Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	20.19	20.95	20.01	20.25	6,464	-0.11(-0.53%)
Apr 27, 2023	20.69	20.69	19.93	20.36	4,679	+0.02(+0.10%)
Apr 26, 2023	20.02	20.80	20.02	20.34	6,557	-0.03(-0.14%)
Apr 25, 2023	20.45	20.45	20.14	20.37	5,815	+0.13(+0.63%)
Apr 24, 2023	20.30	20.30	19.98	20.24	10,336	+0.03(+0.15%)
Apr 21, 2023	20.61	20.65	20.20	20.21	12,432	-0.66(-3.16%)
Apr 20, 2023	20.30	20.94	20.20	20.87	10,144	+0.43(+2.12%)
Apr 19, 2023	20.37	20.69	20.32	20.43	5,584	+0.04(+0.19%)
Apr 18, 2023	21.18	21.36	20.30	20.40	3,991	-0.55(-2.63%)
Apr 17, 2023	20.45	20.95	20.20	20.95	10,728	+0.35(+1.72%)
Apr 14, 2023	21.97	21.97	20.56	20.59	9,245	-1.57(-7.07%)
Apr 13, 2023	20.90	22.26	20.90	22.16	6,034	+1.26(+6.03%)
Apr 12, 2023	20.98	21.45	20.51	20.90	16,352	-0.08(-0.38%)
Apr 11, 2023	21.79	21.97	20.70	20.98	33,456	-0.74(-3.40%)
Apr 10, 2023	21.43	21.82	21.36	21.72	12,375	+0.04(+0.18%)
Apr 06, 2023	21.79	21.87	21.38	21.68	4,173	-0.31(-1.39%)
Apr 05, 2023	21.87	22.13	21.48	21.98	6,548	+0.37(+1.73%)
Apr 04, 2023	22.35	22.35	21.18	21.61	25,934	-0.88(-3.90%)
Apr 03, 2023	23.36	23.36	22.38	22.48	10,089	+0.14(+0.62%)
Mar 31, 2023	22.70	22.70	22.16	22.35	13,118	-0.02(-0.09%)
Mar 30, 2023	23.06	23.35	21.87	22.37	17,158	-0.58(-2.53%)
Mar 29, 2023	23.79	23.83	22.74	22.95	17,127	-0.30(-1.27%)
Mar 28, 2023	23.64	24.53	23.03	23.24	8,233	-0.26(-1.09%)
Mar 27, 2023	24.36	25.21	23.09	23.50	21,288	-0.07(-0.29%)
Mar 24, 2023	22.46	24.28	21.88	23.57	35,705	+1.50(+6.79%)
Mar 23, 2023	22.89	23.21	21.82	22.07	23,106	-0.59(-2.61%)
Mar 22, 2023	23.84	23.84	22.62	22.66	13,687	-0.83(-3.52%)
Mar 21, 2023	24.41	25.00	23.27	23.49	36,795	-0.45(-1.89%)
Mar 20, 2023	23.97	24.40	23.79	23.94	24,888	+0.15(+0.62%)
Mar 17, 2023	24.76	24.76	23.77	23.79	50,507	-1.11(-4.47%)
Mar 16, 2023	24.36	25.54	23.91	24.91	52,925	+0.51(+2.08%)
Mar 15, 2023	23.77	24.81	23.78	24.40	77,775	-0.31(-1.24%)
Mar 14, 2023	24.16	25.46	23.99	24.71	86,109	+1.06(+4.50%)
Mar 13, 2023	24.16	24.53	23.54	23.64	62,792	-0.99(-4.00%)
Mar 10, 2023	25.99	26.70	23.92	24.63	52,145	-1.21(-4.69%)
Mar 09, 2023	27.27	27.52	25.83	25.84	45,889	-1.43(-5.24%)
Mar 08, 2023	27.59	27.59	27.27	27.27	6,229	+0.17(+0.64%)
Mar 07, 2023	27.51	27.83	26.06	27.10	26,563	+0.10(+0.37%)
Mar 06, 2023	27.52	28.12	27.00	27.00	14,596	-0.79(-2.84%)
Mar 03, 2023	26.75	27.78	26.13	27.78	20,798	+1.12(+4.21%)
Mar 02, 2023	27.10	27.23	26.51	26.66	12,459	-0.41(-1.53%)
Mar 01, 2023	27.86	28.66	27.08	27.08	12,049	-0.66(-2.38%)
Feb 28, 2023	27.34	28.13	27.29	27.74	32,112	+0.46(+1.68%)
Feb 27, 2023	27.73	28.04	27.27	27.28	15,636	-0.04(-0.14%)
Feb 24, 2023	26.62	27.62	26.62	27.32	41,598	+0.25(+0.91%)
Feb 23, 2023	26.92	27.46	26.19	27.07	17,420	+0.27(+1.01%)
Feb 22, 2023	27.48	27.48	26.37	26.80	25,430	+0.37(+1.40%)
Feb 21, 2023	26.11	26.56	26.11	26.43	8,034	+0.20(+0.77%)
Feb 17, 2023	26.20	26.36	26.14	26.23	12,569	+0.13(+0.51%)
Feb 16, 2023	26.01	26.33	25.77	26.09	13,508	-0.01(-0.06%)
Feb 15, 2023	25.54	26.15	25.54	26.11	15,534	+0.88(+3.50%)
Feb 14, 2023	25.27	25.62	25.03	25.23	36,241	+0.10(+0.41%)
Feb 13, 2023	23.76	25.12	23.76	25.12	23,897	+1.13(+4.70%)
Feb 10, 2023	24.09	24.29	23.65	24.00	29,268	-0.12(-0.51%)
Feb 09, 2023	25.42	25.42	24.11	24.12	65,129	-0.98(-3.91%)
Feb 08, 2023	25.26	25.44	24.74	25.10	59,894	-0.39(-1.52%)
Feb 07, 2023	25.40	25.49	25.13	25.49	19,241	+0.06(+0.25%)
Feb 06, 2023	25.87	26.10	24.57	25.43	26,081	-0.75(-2.87%)
Feb 03, 2023	25.87	26.26	25.87	26.18	12,442	+0.93(+3.68%)
Feb 02, 2023	24.91	25.25	24.87	25.25	24,519	+0.52(+2.09%)