Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	29.27	29.92	29.18	29.34	17,106	-0.11(-0.37%)
Apr 29, 2024	29.92	29.92	29.42	29.45	7,842	-0.46(-1.53%)
Apr 26, 2024	29.22	29.91	29.22	29.91	7,456	+1.10(+3.81%)
Apr 25, 2024	28.52	29.49	28.07	28.81	28,118	+0.24(+0.84%)
Apr 24, 2024	29.14	29.38	28.31	28.57	10,194	-0.61(-2.08%)
Apr 23, 2024	29.18	29.92	28.36	29.18	6,635	+0.15(+0.52%)
Apr 22, 2024	28.86	29.90	28.62	29.03	6,738	+0.51(+1.78%)
Apr 19, 2024	27.19	28.59	26.80	28.52	13,532	+1.20(+4.38%)
Apr 18, 2024	27.64	28.23	27.23	27.33	17,824	+0.14(+0.51%)
Apr 17, 2024	27.93	28.38	27.19	27.19	11,233	-0.43(-1.55%)
Apr 16, 2024	27.14	28.30	27.03	27.62	6,713	+0.44(+1.61%)
Apr 15, 2024	26.78	27.61	26.34	27.18	19,519	+0.68(+2.56%)
Apr 12, 2024	26.77	27.79	26.19	26.50	21,703	+0.00(+0.00%)
Apr 11, 2024	26.58	27.65	26.36	26.50	9,346	+0.18(+0.68%)
Apr 10, 2024	25.98	26.51	25.25	26.32	12,904	-0.41(-1.53%)
Apr 09, 2024	26.51	27.21	25.98	26.73	9,518	+0.25(+0.94%)
Apr 08, 2024	26.16	27.03	26.16	26.48	3,773	+0.36(+1.37%)
Apr 05, 2024	25.87	26.73	25.84	26.12	6,659	+0.19(+0.73%)
Apr 04, 2024	26.21	26.21	25.63	25.93	5,276	-0.23(-0.88%)
Apr 03, 2024	25.44	26.37	25.44	26.16	4,471	+0.11(+0.42%)
Apr 02, 2024	25.93	26.18	25.83	26.05	7,982	-0.63(-2.35%)
Apr 01, 2024	28.14	28.26	26.47	26.68	9,510	-2.03(-7.09%)
Mar 28, 2024	28.43	29.22	28.03	28.71	16,728	+0.18(+0.63%)
Mar 27, 2024	26.84	28.53	26.84	28.53	5,706	+2.17(+8.25%)
Mar 26, 2024	27.84	28.33	26.36	26.36	7,590	-0.63(-2.33%)
Mar 25, 2024	26.99	26.99	26.99	26.99	1,989	-0.62(-2.24%)
Mar 22, 2024	28.57	28.65	27.61	27.61	3,999	-1.31(-4.52%)
Mar 21, 2024	26.74	28.91	26.70	28.91	9,012	+2.48(+9.40%)
Mar 20, 2024	25.93	26.55	25.93	26.43	7,473	-0.01(-0.04%)
Mar 19, 2024	26.53	27.42	26.44	26.44	18,453	+0.45(+1.73%)
Mar 18, 2024	26.74	27.68	25.99	25.99	7,983	-0.71(-2.65%)
Mar 15, 2024	28.53	29.34	26.70	26.70	22,824	-2.89(-9.77%)
Mar 14, 2024	28.22	30.34	28.22	29.59	22,374	+1.11(+3.89%)
Mar 13, 2024	27.93	28.48	27.93	28.48	17,423	+0.65(+2.33%)
Mar 12, 2024	28.84	28.84	27.84	27.84	2,678	-0.21(-0.75%)
Mar 11, 2024	27.52	28.14	27.52	28.05	3,854	-0.43(-1.51%)
Mar 08, 2024	28.94	28.97	28.47	28.47	3,632	+0.30(+1.06%)
Mar 07, 2024	28.63	28.63	27.31	28.18	3,609	+0.47(+1.69%)
Mar 06, 2024	26.93	27.71	26.93	27.71	3,275	-0.22(-0.79%)
Mar 05, 2024	27.93	28.36	27.13	27.93	8,843	+0.75(+2.75%)
Mar 04, 2024	28.19	28.19	27.18	27.18	3,249	-0.25(-0.91%)
Mar 01, 2024	27.43	27.63	27.43	27.43	11,679	-1.06(-3.71%)
Feb 29, 2024	28.42	28.72	28.21	28.48	8,862	+0.29(+1.03%)
Feb 28, 2024	28.80	28.92	28.20	28.20	5,814	-0.90(-3.09%)
Feb 27, 2024	28.44	29.40	28.41	29.09	8,561	+0.65(+2.28%)
Feb 26, 2024	27.35	29.64	27.35	28.44	23,345	+1.71(+6.38%)
Feb 23, 2024	26.85	27.33	26.74	26.74	4,331	+0.00(+0.00%)
Feb 22, 2024	28.32	28.32	26.74	26.74	6,938	-1.90(-6.65%)
Feb 21, 2024	29.35	29.62	27.95	28.64	5,643	-1.48(-4.90%)
Feb 20, 2024	32.17	32.17	28.97	30.12	33,071	-2.69(-8.21%)
Feb 16, 2024	33.26	33.91	31.75	32.81	11,592	-0.58(-1.73%)
Feb 15, 2024	30.43	33.91	30.43	33.39	15,108	+2.59(+8.42%)
Feb 14, 2024	29.36	30.92	28.81	30.80	10,335	+2.41(+8.50%)
Feb 13, 2024	30.60	31.08	28.39	28.39	27,705	-2.78(-8.93%)
Feb 12, 2024	29.02	31.28	29.02	31.17	27,791	+3.43(+12.37%)
Feb 09, 2024	26.50	28.29	26.50	27.74	8,435	+1.85(+7.15%)
Feb 08, 2024	25.86	25.89	25.86	25.89	6,111	+0.01(+0.04%)
Feb 07, 2024	25.90	26.11	25.88	25.88	4,248	+0.64(+2.52%)
Feb 06, 2024	24.36	25.96	24.36	25.24	13,767	+1.27(+5.31%)
Feb 05, 2024	24.88	26.06	23.97	23.97	8,716	-1.15(-4.59%)
Feb 02, 2024	25.09	25.12	25.09	25.12	3,692	-0.62(-2.40%)