Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.42	15.78	15.26	15.55	10,156	+0.39(+2.57%)
Jun 28, 2018	14.87	15.16	14.87	15.16	1,662	-0.34(-2.22%)
Jun 27, 2018	14.18	15.83	13.99	15.51	10,206	-0.30(-1.89%)
Jun 26, 2018	15.10	15.92	15.10	15.81	12,518	+0.62(+4.08%)
Jun 25, 2018	14.68	15.41	14.68	15.19	25,682	+0.46(+3.12%)
Jun 22, 2018	13.72	14.73	13.72	14.73	48,831	+1.17(+8.63%)
Jun 21, 2018	13.42	13.58	13.40	13.56	10,515	+0.11(+0.85%)
Jun 20, 2018	13.58	13.67	13.24	13.44	62,025	-0.02(-0.17%)
Jun 19, 2018	13.47	13.71	13.47	13.47	6,433	+0.00(+0.00%)
Jun 18, 2018	13.67	13.67	13.34	13.47	24,311	-0.16(-1.18%)
Jun 15, 2018		13.63	13.58	13.63	9,253	+0.05(+0.35%)
Jun 14, 2018	13.31	13.58	13.31	13.58	1,817	+0.07(+0.49%)
Jun 13, 2018	13.60	13.60	13.38	13.51	3,548	-0.09(-0.67%)
Jun 12, 2018	13.60	13.60	13.60	13.60	1,928	-0.18(-1.33%)
Jun 11, 2018	14.09	14.09	13.65	13.79	9,242	+0.05(+0.33%)
Jun 08, 2018	13.77	13.88	13.58	13.74	3,216	+0.21(+1.53%)
Jun 06, 2018		13.54	13.54	13.54	1,231	-0.23(-1.67%)
Jun 05, 2018	13.67	13.77	13.65	13.77	4,517	+0.11(+0.84%)
Jun 04, 2018	14.18	14.18	13.62	13.65	5,293	-0.16(-1.16%)
Jun 01, 2018	14.22	14.22	13.81	13.81	6,167	-0.02(-0.17%)
May 31, 2018	13.93	14.09	13.81	13.83	9,639	+0.00(+0.00%)
May 30, 2018	13.74	14.11	13.74	13.83	18,821	+0.00(+0.00%)
May 29, 2018	14.02	14.08	13.79	13.83	4,439	-0.18(-1.31%)
May 25, 2018		14.02	14.02	14.02	0	+0.02(+0.16%)
May 24, 2018	14.43	14.45	13.77	13.99	25,560	-0.41(-2.87%)
May 23, 2018	13.81	14.41	13.81	14.41	3,702	+0.53(+3.80%)
May 22, 2018	13.88	13.99	13.88	13.88	5,165	-0.16(-1.14%)
May 21, 2018	14.22	14.27	13.90	14.04	8,410	-0.11(-0.81%)
May 18, 2018	14.45	14.45	14.11	14.16	7,752	+0.02(+0.16%)
May 17, 2018	14.19	14.22	14.13	14.13	4,995	+0.00(+0.00%)
May 16, 2018	14.45	14.45	14.11	14.13	9,602	-0.05(-0.32%)
May 15, 2018	14.04	14.45	14.04	14.18	3,221	-0.18(-1.28%)
May 14, 2018	14.36	14.45	14.36	14.36	6,032	-0.00(-0.01%)
May 11, 2018	14.73	14.73	14.18	14.36	8,069	-0.07(-0.48%)
May 10, 2018	14.75	14.75	14.25	14.43	4,249	-0.23(-1.56%)
May 09, 2018	14.23	14.66	14.18	14.66	6,602	+0.46(+3.22%)
May 08, 2018	15.41	15.67	13.97	14.20	26,503	-1.05(-6.90%)
May 07, 2018	15.85	15.85	15.12	15.25	10,209	-0.53(-3.33%)
May 04, 2018	15.69	15.78	15.69	15.78	3,836	+0.05(+0.29%)
May 02, 2018		15.74	15.74	15.74	1,198	-0.14(-0.87%)
May 01, 2018	16.01	16.01	15.87	15.87	1,412	+0.02(+0.14%)
Apr 30, 2018	15.69	15.85	15.69	15.85	1,729	+0.16(+1.02%)
Apr 27, 2018	16.01	16.01	15.69	15.69	2,957	+0.02(+0.15%)
Apr 26, 2018	15.78	16.01	15.67	15.67	2,227	+0.07(+0.44%)
Apr 25, 2018	15.57	15.60	15.57	15.60	1,281	+0.00(+0.00%)
Apr 24, 2018	15.60	15.60	15.57	15.60	2,417	-0.32(-2.01%)
Apr 20, 2018		15.92	15.92	15.92	389	+0.46(+2.96%)
Apr 19, 2018	16.33	16.54	15.39	15.46	2,247	-1.19(-7.14%)
Apr 18, 2018	16.58	16.65	16.58	16.65	2,184	+0.02(+0.14%)
Apr 17, 2018	16.65	16.74	16.63	16.63	4,306	-0.11(-0.68%)
Apr 16, 2018	16.72	16.77	16.72	16.74	2,288	-0.07(-0.41%)
Apr 13, 2018	16.81	16.81	16.81	16.81	1,270	+0.21(+1.24%)
Apr 12, 2018	16.65	16.65	16.60	16.60	6,014	-0.05(-0.28%)
Apr 11, 2018	16.79	16.79	16.26	16.65	2,487	-0.09(-0.55%)
Apr 10, 2018	16.86	16.94	16.74	16.74	5,491	-0.23(-1.35%)
Apr 09, 2018	16.83	16.97	16.83	16.97	2,783	+0.32(+1.92%)
Apr 06, 2018	16.83	16.83	16.47	16.65	7,789	-0.18(-1.09%)
Apr 05, 2018	16.81	16.83	16.81	16.83	8,561	-0.11(-0.68%)
Apr 04, 2018	16.51	16.95	16.24	16.95	10,382	+0.43(+2.63%)
Apr 03, 2018	16.72	16.72	16.51	16.51	11,910	-0.30(-1.77%)