Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.74	15.89	15.74	15.89	1,724	+0.16(+1.02%)
Apr 27, 2018	16.05	16.05	15.73	15.73	2,949	+0.02(+0.15%)
Apr 26, 2018	15.82	16.05	15.71	15.71	2,221	+0.07(+0.44%)
Apr 25, 2018	15.62	15.64	15.62	15.64	1,277	+0.00(+0.00%)
Apr 24, 2018	15.64	15.64	15.62	15.64	2,411	-0.32(-2.01%)
Apr 20, 2018		15.96	15.96	15.96	388	+0.46(+2.96%)
Apr 19, 2018	16.38	16.58	15.43	15.50	2,241	-1.19(-7.14%)
Apr 18, 2018	16.63	16.70	16.63	16.70	2,177	+0.02(+0.14%)
Apr 17, 2018	16.70	16.79	16.67	16.67	4,294	-0.11(-0.68%)
Apr 16, 2018	16.76	16.81	16.76	16.79	2,282	-0.07(-0.41%)
Apr 13, 2018	16.86	16.86	16.86	16.86	1,266	+0.21(+1.24%)
Apr 12, 2018	16.70	16.70	16.65	16.65	5,997	-0.05(-0.27%)
Apr 11, 2018	16.83	16.83	16.31	16.70	2,481	-0.09(-0.55%)
Apr 10, 2018	16.90	16.99	16.79	16.79	5,476	-0.23(-1.35%)
Apr 09, 2018	16.88	17.02	16.88	17.02	2,775	+0.32(+1.92%)
Apr 06, 2018	16.88	16.88	16.51	16.70	7,767	-0.18(-1.09%)
Apr 05, 2018	16.86	16.88	16.86	16.88	8,537	-0.11(-0.67%)
Apr 04, 2018	16.56	16.99	16.28	16.99	10,353	+0.44(+2.63%)
Apr 03, 2018	16.76	16.76	16.56	16.56	11,877	-0.30(-1.77%)
Apr 02, 2018	16.76	16.89	16.76	16.86	4,225	+0.02(+0.14%)
Mar 29, 2018		16.83	16.83	16.83	0	+0.11(+0.69%)
Mar 28, 2018	16.54	16.93	16.42	16.72	4,004	+0.34(+2.10%)
Mar 27, 2018	16.97	17.04	16.38	16.38	6,337	-0.76(-4.42%)
Mar 26, 2018	17.09	17.18	17.09	17.13	6,845	+0.28(+1.63%)
Mar 23, 2018	16.88	17.02	16.86	16.86	9,618	-0.11(-0.68%)
Mar 22, 2018	16.97	16.97	16.97	16.97	2,286	-0.02(-0.13%)
Mar 21, 2018	17.11	17.11	16.99	16.99	2,385	+0.00(+0.00%)
Mar 20, 2018	17.04	17.11	16.99	16.99	3,680	-0.14(-0.80%)
Mar 19, 2018	17.43	17.43	17.09	17.13	7,802	+0.09(+0.54%)
Mar 16, 2018	16.88	17.29	16.83	17.04	30,092	+0.11(+0.68%)
Mar 15, 2018	16.86	16.97	16.86	16.93	5,225	-0.05(-0.27%)
Mar 14, 2018	16.82	17.09	16.82	16.97	17,565	+0.25(+1.51%)
Mar 13, 2018	16.74	16.88	16.72	16.72	5,241	-0.16(-0.95%)
Mar 12, 2018	16.79	16.90	16.76	16.88	3,154	+0.05(+0.27%)
Mar 09, 2018	16.99	17.02	16.79	16.83	11,195	+0.05(+0.27%)
Mar 08, 2018	16.74	16.79	16.74	16.79	2,788	+0.05(+0.27%)
Mar 07, 2018	16.67	16.93	16.67	16.74	9,232	-0.05(-0.27%)
Mar 06, 2018	16.82	17.02	16.79	16.79	2,526	-0.25(-1.48%)
Mar 05, 2018	16.90	17.15	16.83	17.04	14,469	+0.34(+2.06%)
Mar 02, 2018	15.63	16.97	15.63	16.70	9,496	+0.21(+1.25%)
Mar 01, 2018	16.77	16.97	16.12	16.49	12,200	-0.23(-1.37%)
Feb 28, 2018	16.65	16.97	16.60	16.72	17,340	+0.18(+1.11%)
Feb 27, 2018	16.12	16.54	16.12	16.54	5,036	+0.30(+1.84%)
Feb 26, 2018	15.69	16.28	15.69	16.24	8,007	+0.46(+2.91%)
Feb 23, 2018	15.60	15.82	15.60	15.78	2,481	+0.16(+1.03%)
Feb 22, 2018	15.85	15.87	15.62	15.62	2,777	-0.21(-1.30%)
Feb 21, 2018	15.82	15.82	15.82	15.82	1,164	-0.11(-0.72%)
Feb 20, 2018	16.08	16.24	15.94	15.94	3,791	-0.32(-1.97%)
Feb 16, 2018		16.26	16.26	16.26	0	-0.05(-0.28%)
Feb 15, 2018	16.28	16.31	16.28	16.31	1,794	+0.16(+0.99%)
Feb 14, 2018	16.37	16.47	16.15	16.15	2,692	-0.05(-0.29%)
Feb 13, 2018	16.24	16.24	16.12	16.19	9,125	-0.16(-0.98%)
Feb 12, 2018	16.19	16.35	16.17	16.35	4,894	+0.21(+1.28%)
Feb 09, 2018	16.28	16.40	16.15	16.15	5,782	-0.09(-0.56%)
Feb 08, 2018	16.03	16.44	16.03	16.24	10,978	-0.07(-0.42%)
Feb 07, 2018	16.03	16.47	16.01	16.31	10,992	-0.02(-0.14%)
Feb 06, 2018	15.85	16.33	15.78	16.33	6,578	+0.18(+1.13%)
Feb 05, 2018	16.49	16.49	16.01	16.15	7,002	-0.21(-1.26%)
Feb 02, 2018	16.17	16.35	16.17	16.35	4,306	-0.43(-2.59%)