Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	26.55	27.00	24.86	24.86	10,241	-1.85(-6.92%)
Jan 30, 2024	27.90	27.90	26.71	26.71	6,763	-1.33(-4.75%)
Jan 29, 2024	29.47	29.73	27.65	28.05	22,193	-0.84(-2.89%)
Jan 26, 2024	28.52	29.60	28.44	28.88	4,073	+1.01(+3.64%)
Jan 25, 2024	28.92	28.92	27.08	27.87	5,820	-0.55(-1.93%)
Jan 24, 2024	29.58	29.58	27.94	28.41	6,196	-0.30(-1.04%)
Jan 23, 2024	29.92	29.92	27.88	28.71	6,642	-0.82(-2.76%)
Jan 22, 2024	28.42	29.86	28.42	29.53	5,143	+1.37(+4.87%)
Jan 19, 2024	27.21	28.16	27.20	28.16	6,799	+1.64(+6.19%)
Jan 18, 2024	26.88	26.88	26.52	26.52	3,226	+0.01(+0.04%)
Jan 17, 2024	27.46	27.46	26.22	26.51	3,919	+0.00(+0.00%)
Jan 16, 2024	26.85	27.45	26.51	26.51	6,788	-0.54(-1.99%)
Jan 12, 2024	26.85	27.48	26.48	27.04	5,506	+0.28(+1.04%)
Jan 11, 2024	26.21	26.76	26.07	26.76	8,725	+0.22(+0.82%)
Jan 10, 2024	26.23	26.55	26.23	26.55	4,952	+0.39(+1.48%)
Jan 09, 2024	26.94	26.94	26.16	26.16	6,625	-1.21(-4.43%)
Jan 08, 2024	26.81	27.37	26.04	27.37	7,365	+0.14(+0.51%)
Jan 05, 2024	27.17	27.68	26.86	27.23	13,015	+0.56(+2.09%)
Jan 04, 2024	26.96	27.23	26.67	26.67	11,343	-0.11(-0.41%)
Jan 03, 2024	26.58	28.17	25.90	26.78	16,398	+0.20(+0.75%)
Jan 02, 2024	27.45	28.02	26.20	26.58	12,545	-1.46(-5.21%)
Dec 29, 2023	29.63	29.69	27.80	28.05	12,096	-2.42(-7.93%)
Dec 28, 2023	31.02	31.55	30.07	30.46	19,221	-0.03(-0.10%)
Dec 27, 2023	30.77	30.98	29.92	30.49	9,695	-0.38(-1.22%)
Dec 26, 2023	30.25	31.30	29.95	30.87	30,703	+0.38(+1.24%)
Dec 22, 2023	29.63	30.83	29.44	30.49	18,624	+0.31(+1.02%)
Dec 21, 2023	30.15	30.33	29.71	30.19	11,780	+1.32(+4.58%)
Dec 20, 2023	27.85	30.18	27.35	28.86	49,170	+1.16(+4.20%)
Dec 19, 2023	25.91	27.84	25.76	27.70	20,630	+1.79(+6.91%)
Dec 18, 2023	25.56	26.06	25.56	25.91	14,488	+0.32(+1.24%)
Dec 15, 2023	24.86	25.84	24.80	25.59	78,570	+0.78(+3.13%)
Dec 14, 2023	24.65	25.26	24.49	24.81	18,494	+0.76(+3.14%)
Dec 13, 2023	24.37	25.56	23.50	24.06	59,040	-0.31(-1.27%)
Dec 12, 2023	24.64	25.25	24.08	24.37	17,690	-0.15(-0.61%)
Dec 11, 2023	24.02	25.06	23.50	24.52	21,012	-0.36(-1.44%)
Dec 08, 2023	24.76	25.06	24.55	24.87	15,229	+0.02(+0.08%)
Dec 07, 2023	24.58	24.99	24.37	24.85	11,392	+0.01(+0.04%)
Dec 06, 2023	24.89	25.19	24.47	24.84	11,879	+0.38(+1.54%)
Dec 05, 2023	25.86	25.86	24.47	24.47	13,661	-1.29(-5.02%)
Dec 04, 2023	25.31	25.76	24.96	25.76	26,267	+0.50(+1.97%)
Dec 01, 2023	23.38	25.72	23.38	25.26	29,252	+0.30(+1.20%)
Nov 30, 2023	24.75	26.12	24.38	24.96	16,446	+0.53(+2.16%)
Nov 29, 2023	24.08	24.44	24.08	24.44	3,821	+0.40(+1.65%)
Nov 28, 2023	24.42	24.70	23.54	24.04	16,686	+0.00(+0.00%)
Nov 27, 2023	24.81	24.81	24.04	24.04	5,274	-0.49(-1.99%)
Nov 24, 2023	24.28	24.56	24.28	24.53	2,193	+0.47(+1.94%)
Nov 22, 2023	25.36	25.76	23.88	24.06	9,023	-1.23(-4.88%)
Nov 21, 2023	26.18	26.26	25.29	25.29	16,219	-1.11(-4.22%)
Nov 20, 2023	25.57	26.85	25.57	26.41	3,634	+0.54(+2.08%)
Nov 17, 2023	25.32	25.91	24.90	25.87	13,195	+1.16(+4.71%)
Nov 16, 2023	26.36	26.36	24.71	24.71	5,584	-0.92(-3.61%)
Nov 15, 2023	25.86	26.17	25.63	25.63	8,235	+0.52(+2.06%)
Nov 14, 2023	25.08	25.30	24.37	25.11	34,596	+1.14(+4.77%)
Nov 13, 2023	24.21	24.38	23.97	23.97	9,068	-0.31(-1.27%)
Nov 10, 2023	24.64	24.76	24.00	24.28	13,086	-0.11(-0.45%)
Nov 09, 2023	24.43	24.87	24.34	24.39	4,990	+0.05(+0.20%)
Nov 08, 2023	24.61	25.11	24.14	24.34	7,594	-0.45(-1.80%)
Nov 07, 2023	24.72	25.10	24.72	24.78	8,234	-0.01(-0.04%)
Nov 06, 2023	25.21	25.69	24.79	24.79	5,899	-0.22(-0.87%)
Nov 03, 2023	25.25	25.89	24.73	25.01	11,068	+0.42(+1.69%)
Nov 02, 2023	24.11	24.89	24.11	24.59	10,977	+0.80(+3.37%)