Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Greene County Bncp
(NQ:
GCBC
)
30.53
-0.29 (-0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
1.868
1.868
1.863
1.863
1,128
-0.07(-3.58%)
Dec 30, 2008
1.909
1.932
1.907
1.932
12,084
+0.08(+4.41%)
Dec 29, 2008
1.863
1.881
1.850
1.850
7,334
-0.20(-9.61%)
Dec 26, 2008
1.866
2.047
1.865
2.047
14,104
+0.08(+4.15%)
Dec 24, 2008
2.038
2.047
1.884
1.966
8,208
-0.07(-3.23%)
Dec 23, 2008
1.893
2.065
1.854
2.031
25,105
+0.17(+9.14%)
Dec 22, 2008
2.072
2.127
1.861
1.861
14,696
-0.18(-8.70%)
Dec 19, 2008
2.037
2.038
2.037
2.038
5,641
+0.13(+6.98%)
Dec 18, 2008
1.905
1.905
1.861
1.905
18,725
+0.04(+2.19%)
Dec 17, 2008
1.865
1.865
1.865
1.865
564
-0.17(-8.52%)
Dec 12, 2008
2.038
2.038
2.038
2.038
2,256
+0.00(+0.09%)
Dec 11, 2008
2.037
2.037
2.037
2.037
564
+0.09(+4.55%)
Dec 09, 2008
2.003
1.948
1.948
1.948
11,283
+0.02(+0.83%)
Dec 08, 2008
2.031
2.031
1.932
1.932
7,921
+0.18(+10.10%)
Dec 05, 2008
1.863
1.897
1.755
1.755
6,770
-0.11(-5.71%)
Dec 04, 2008
1.748
1.897
1.748
1.861
5,641
-0.01(-0.28%)
Dec 03, 2008
1.932
2.019
1.742
1.866
64,175
-0.48(-20.47%)
Dec 02, 2008
2.331
2.349
2.322
2.347
59,949
+0.02(+1.07%)
Dec 01, 2008
2.127
2.349
2.125
2.322
23,881
+0.19(+9.17%)
Nov 26, 2008
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Nov 25, 2008
2.123
2.127
2.123
2.127
2,437
+0.04(+2.13%)
Nov 24, 2008
2.118
2.122
2.083
2.083
7,108
+0.18(+9.30%)
Nov 21, 2008
1.905
1.905
1.905
1.905
1,692
-0.08(-4.02%)
Nov 20, 2008
2.003
2.003
1.985
1.985
19,859
-0.05(-2.61%)
Nov 19, 2008
1.994
2.038
1.994
2.038
7,898
-0.00(-0.00%)
Nov 17, 2008
2.038
2.038
2.038
2.038
25,952
+0.00(+0.00%)
Nov 13, 2008
2.038
2.038
2.038
2.038
2,256
+0.00(+0.00%)
Nov 11, 2008
2.038
2.038
2.038
2.038
27,080
+0.00(+0.00%)
Nov 10, 2008
2.127
2.127
2.038
2.038
30,527
-0.09(-4.09%)
Nov 07, 2008
2.127
2.127
2.125
2.125
6,205
+0.08(+3.90%)
Nov 06, 2008
2.045
2.045
2.045
2.045
564
-0.06(-3.02%)
Nov 05, 2008
2.109
2.109
2.109
2.109
1,128
+0.02(+1.19%)
Nov 04, 2008
2.081
2.084
2.081
2.084
11,847
+0.06(+3.07%)
Nov 03, 2008
2.058
2.058
2.022
2.022
1,128
+0.16(+8.67%)
Oct 31, 2008
2.038
2.038
1.861
1.861
29,986
-0.22(-10.64%)
Oct 30, 2008
2.083
2.083
2.083
2.083
1,128
-0.00(-0.00%)
Oct 29, 2008
2.083
2.083
2.083
2.083
2,256
+0.01(+0.32%)
Oct 28, 2008
2.083
2.083
2.074
2.076
9,624
+0.03(+1.40%)
Oct 27, 2008
2.056
2.081
2.047
2.047
11,283
-0.04(-1.70%)
Oct 24, 2008
2.083
2.083
2.083
2.083
0
+0.00(+0.00%)
Oct 23, 2008
1.996
2.083
1.994
2.083
24,259
+0.04(+2.17%)
Oct 22, 2008
2.074
2.083
2.038
2.038
21,867
-0.09(-4.17%)
Oct 21, 2008
2.127
2.127
2.127
2.127
3,480
+0.00(+0.00%)
Oct 20, 2008
2.038
2.127
2.038
2.127
6,770
+0.09(+4.26%)
Oct 17, 2008
2.040
2.040
2.040
2.040
0
+0.00(+0.00%)
Oct 16, 2008
2.040
2.040
2.040
2.040
564
+0.13(+6.97%)
Oct 15, 2008
2.040
2.040
1.907
1.907
4,942
-0.22(-10.33%)
Oct 14, 2008
1.865
2.127
1.821
2.127
26,617
+0.44(+26.32%)
Oct 13, 2008
2.127
2.127
1.684
1.684
28,987
-0.34(-16.67%)
Oct 10, 2008
2.393
2.393
2.021
2.021
5,523
+0.12(+6.25%)
Oct 09, 2008
2.045
2.045
1.902
1.902
3,571
-0.54(-21.96%)
Oct 01, 2008
2.437
2.437
2.437
2.437
5,641
+0.27(+12.71%)
Sep 30, 2008
2.162
2.162
2.162
2.162
564
-0.28(-11.59%)
Sep 26, 2008
2.446
2.446
2.446
2.446
0
+0.16(+6.98%)
Sep 25, 2008
2.287
2.295
2.287
2.287
9,591
+0.02(+0.78%)
Sep 23, 2008
2.269
2.269
2.269
2.269
2,256
-0.18(-7.25%)
Sep 19, 2008
2.185
2.446
2.446
2.446
10,155
+0.26(+11.92%)
Sep 17, 2008
2.185
2.185
2.185
2.185
1,128
-0.03(-1.36%)
Sep 16, 2008
2.216
2.216
2.216
2.216
564
+0.00(+0.00%)
Sep 15, 2008
2.216
2.216
2.214
2.216
4,897
+0.00(+0.00%)
Sep 12, 2008
2.226
2.226
2.216
2.216
4,095
-0.02(-0.86%)
Sep 03, 2008
2.302
2.235
2.235
2.235
5,641
-0.02(-0.72%)
Sep 02, 2008
2.349
2.446
2.251
2.251
27,142
-0.10(-4.11%)
Aug 27, 2008
2.253
2.348
2.348
2.348
4,513
+0.09(+4.21%)
Aug 20, 2008
2.331
2.253
2.253
2.253
5,641
+0.04(+1.68%)
Aug 18, 2008
2.216
2.216
2.216
2.216
0
+0.04(+1.96%)
Aug 13, 2008
2.173
2.173
2.173
2.173
0
+0.00(+0.00%)
Aug 12, 2008
2.171
2.173
2.173
2.173
18,053
-0.06(-2.78%)
Aug 11, 2008
2.235
2.235
2.235
2.235
0
+0.00(+0.00%)
Aug 08, 2008
2.235
2.235
2.235
2.235
0
+0.00(+0.00%)
Aug 07, 2008
2.113
2.235
2.113
2.235
6,205
-0.07(-2.93%)
Aug 06, 2008
2.301
2.304
2.301
2.302
1,692
+0.18(+8.25%)
Aug 05, 2008
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Aug 04, 2008
2.171
2.302
2.127
2.127
11,232
-0.04(-2.04%)
Aug 01, 2008
2.171
2.171
2.171
2.171
0
+0.00(+0.00%)
Jul 31, 2008
2.149
2.216
2.149
2.171
6,330
-0.04(-2.00%)
Jul 30, 2008
2.216
2.216
2.214
2.216
8,236
+0.07(+3.39%)
Jul 29, 2008
2.143
2.143
2.143
2.143
0
+0.00(+0.00%)
Jul 28, 2008
2.221
2.221
2.143
2.143
5,077
-0.27(-11.30%)
Jul 25, 2008
2.416
2.416
2.416
2.416
0
+0.00(+0.00%)
Jul 24, 2008
2.416
2.416
2.416
2.416
564
+0.27(+12.74%)
Jul 23, 2008
2.143
2.143
2.143
2.143
0
+0.00(+0.00%)
Jul 22, 2008
2.143
2.143
2.143
2.143
0
+0.00(+0.00%)
Jul 21, 2008
2.143
2.143
2.143
2.143
0
+0.00(+0.00%)
Jul 18, 2008
2.235
2.235
2.143
2.143
5,929
-0.27(-11.36%)
Jul 17, 2008
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
Jul 16, 2008
2.418
2.418
2.418
2.418
564
+0.21(+9.29%)
Jul 15, 2008
2.212
2.212
2.212
2.212
0
+0.00(+0.00%)
Jul 14, 2008
2.262
2.262
2.212
2.212
6,651
-0.20(-8.34%)
Jul 11, 2008
2.413
2.413
2.413
2.413
0
+0.00(+0.00%)
Jul 10, 2008
2.304
2.419
2.282
2.413
17,489
+0.15(+6.78%)
Jul 09, 2008
2.306
2.306
2.260
2.260
11,266
-0.04(-1.92%)
Jul 08, 2008
2.265
2.304
2.262
2.304
16,925
-0.12(-4.76%)
Jul 07, 2008
2.419
2.419
2.419
2.419
0
+0.00(+0.00%)
Jul 04, 2008
2.419
2.419
2.419
2.419
0
+0.00(+0.00%)
Jul 03, 2008
2.419
2.419
2.419
2.419
0
+0.00(+0.00%)
Jul 02, 2008
2.419
2.419
2.419
2.419
0
+0.00(+0.00%)
Jul 01, 2008
2.419
2.419
2.419
2.419
0
+0.00(+0.00%)
Jun 30, 2008
2.419
2.419
2.419
2.419
2,341
+0.00(+0.00%)
Jun 27, 2008
2.418
2.419
2.418
2.419
6,318
+0.03(+1.11%)
Jun 26, 2008
2.393
2.393
2.393
2.393
0
+0.00(+0.00%)
Jun 25, 2008
2.393
2.393
2.393
2.393
0
+0.00(+0.00%)
Jun 24, 2008
2.393
2.393
2.393
2.393
564
-0.02(-1.03%)
Jun 23, 2008
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
Jun 20, 2008
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
Jun 19, 2008
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
Jun 18, 2008
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
Jun 17, 2008
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
Jun 16, 2008
2.411
2.418
2.411
2.418
3,255
+0.00(+0.00%)
Jun 13, 2008
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
Jun 12, 2008
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
Jun 11, 2008
2.418
2.418
2.418
2.418
3,255
+0.06(+2.71%)
Jun 10, 2008
2.354
2.354
2.354
2.354
0
+0.00(+0.00%)
Jun 09, 2008
2.393
2.446
2.354
2.354
24,050
-0.01(-0.40%)
Jun 06, 2008
2.363
2.363
2.363
2.363
564
+0.05(+2.29%)
Jun 05, 2008
2.310
2.310
2.310
2.310
0
+0.00(+0.00%)
Jun 04, 2008
2.310
2.310
2.310
2.310
0
+0.00(+0.00%)
Jun 03, 2008
2.393
2.393
2.310
2.310
5,122
-0.08(-3.44%)
Jun 02, 2008
2.357
2.393
2.356
2.393
17,991
+0.08(+3.53%)
May 30, 2008
2.311
2.311
2.311
2.311
1,805
-0.05(-1.95%)
May 29, 2008
2.357
2.357
2.357
2.357
564
-0.04(-1.48%)
May 28, 2008
2.393
2.393
2.391
2.393
3,080
+0.00(+0.00%)
May 27, 2008
2.393
2.393
2.393
2.393
0
+0.00(+0.00%)
May 26, 2008
2.393
2.393
2.393
2.393
0
+0.00(+0.00%)
May 23, 2008
2.393
2.393
2.393
2.393
0
+0.00(+0.00%)
May 22, 2008
2.393
2.393
2.393
2.393
0
+0.00(+0.00%)
May 21, 2008
2.393
2.393
2.393
2.393
0
+0.00(+0.00%)
May 20, 2008
2.393
2.393
2.393
2.393
564
+0.04(+1.81%)
May 19, 2008
2.350
2.350
2.350
2.350
564
-0.10(-3.91%)
May 16, 2008
2.446
2.446
2.446
2.446
564
+0.01(+0.58%)
May 15, 2008
2.432
2.432
2.432
2.432
564
+0.18(+7.86%)
May 14, 2008
2.255
2.255
2.255
2.255
564
+0.01(+0.63%)
May 13, 2008
2.240
2.240
2.240
2.240
564
-0.03(-1.25%)
May 12, 2008
2.269
2.269
2.269
2.269
564
-0.00(-0.16%)
May 09, 2008
2.272
2.272
2.272
2.272
564
-0.17(-7.10%)
May 08, 2008
2.267
2.446
2.267
2.446
1,444
+0.02(+0.66%)
May 07, 2008
2.430
2.430
2.430
2.430
0
+0.00(+0.00%)
May 06, 2008
2.287
2.446
2.287
2.430
12,411
+0.14(+6.28%)
May 05, 2008
2.269
2.287
2.269
2.287
1,128
+0.01(+0.55%)
May 02, 2008
2.269
2.274
2.269
2.274
1,128
+0.01(+0.39%)
May 01, 2008
2.308
2.308
2.265
2.265
2,256
-0.04(-1.77%)
Apr 30, 2008
2.171
2.418
2.171
2.306
89,213
+0.13(+5.77%)
Apr 29, 2008
2.216
2.258
2.180
2.180
1,692
-0.04(-1.60%)
Apr 28, 2008
2.180
2.216
2.180
2.216
1,128
+0.00(+0.00%)
Apr 25, 2008
2.180
2.216
2.180
2.216
2,820
+0.04(+1.63%)
Apr 24, 2008
2.171
2.180
2.171
2.180
1,692
-0.01(-0.24%)
Apr 23, 2008
2.194
2.194
2.185
2.185
1,128
+0.00(+0.00%)
Apr 22, 2008
2.173
2.185
2.173
2.185
1,128
+0.01(+0.41%)
Apr 21, 2008
2.178
2.184
2.177
2.177
1,692
-0.05(-2.07%)
Apr 18, 2008
2.223
2.223
2.223
2.223
564
-0.12(-4.99%)
Apr 17, 2008
2.221
2.349
2.221
2.339
2,036
-0.08(-3.21%)
Apr 16, 2008
2.171
2.419
2.171
2.417
102,866
+0.28(+13.34%)
Apr 15, 2008
2.132
2.132
2.132
2.132
564
+0.00(+0.00%)
Apr 14, 2008
2.155
2.155
2.132
2.132
1,692
-0.02(-0.99%)
Apr 11, 2008
2.154
2.154
2.154
2.154
564
-0.15(-6.47%)
Apr 10, 2008
2.136
2.302
2.136
2.302
2,256
+0.00(+0.00%)
Apr 09, 2008
2.302
2.302
2.302
2.302
0
+0.00(+0.00%)
Apr 08, 2008
2.217
2.304
2.217
2.302
5,077
-0.00(-0.08%)
Apr 07, 2008
2.216
2.304
2.216
2.304
7,148
+0.00(+0.00%)
Apr 04, 2008
2.304
2.304
2.304
2.304
0
+0.00(+0.00%)
Apr 03, 2008
2.304
2.304
2.304
2.304
0
+0.00(+0.00%)
Apr 02, 2008
2.127
2.304
2.127
2.304
1,878
+0.00(+0.00%)
Apr 01, 2008
2.127
2.304
2.127
2.304
5,077
+0.01(+0.54%)
Mar 31, 2008
2.292
2.294
2.292
2.292
5,359
+0.16(+7.75%)
Mar 28, 2008
2.127
2.127
2.127
2.127
564
+0.00(+0.00%)
Mar 27, 2008
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Mar 26, 2008
2.127
2.127
2.127
2.127
7,864
-0.00(-0.17%)
Mar 25, 2008
0.3580
2.131
2.131
2.131
0
+0.00(+0.00%)
Mar 24, 2008
2.411
2.411
2.127
2.131
6,770
+0.05(+2.30%)
Mar 21, 2008
2.083
2.083
2.083
2.083
564
+0.00(+0.00%)
Mar 20, 2008
2.083
2.083
2.083
2.083
564
-0.09(-4.08%)
Mar 19, 2008
2.171
2.171
2.171
2.171
1,128
-0.08(-3.47%)
Mar 18, 2008
2.249
2.249
2.249
2.249
0
+0.00(+0.00%)
Mar 17, 2008
2.249
2.249
2.249
2.249
0
+0.00(+0.00%)
Mar 14, 2008
2.249
2.249
2.249
2.249
3,385
-0.09(-3.86%)
Mar 13, 2008
2.304
2.340
2.304
2.340
8,101
+0.02(+0.76%)
Mar 12, 2008
2.322
2.322
2.322
2.322
0
+0.00(+0.00%)
Mar 11, 2008
2.320
2.322
2.320
2.322
1,128
+0.02(+0.77%)
Mar 10, 2008
2.304
2.306
2.302
2.304
75,396
+0.06(+2.77%)
Mar 07, 2008
2.242
2.242
2.242
2.242
564
-0.06(-2.59%)
Mar 06, 2008
2.349
2.349
2.292
2.302
18,375
-0.05(-1.99%)
Mar 05, 2008
2.375
2.375
2.349
2.349
8,598
+0.04(+1.92%)
Mar 04, 2008
2.393
2.473
2.242
2.304
31,836
+0.06(+2.77%)
Mar 03, 2008
2.242
2.242
2.242
2.242
0
+0.00(+0.00%)
Feb 29, 2008
2.242
2.242
2.242
2.242
891
+0.00(+0.00%)
Feb 28, 2008
2.242
2.242
2.242
2.242
1,410
-0.10(-4.46%)
Feb 27, 2008
2.290
2.347
2.290
2.347
3,932
+0.09(+3.84%)
Feb 26, 2008
2.258
2.260
2.258
2.260
1,128
+0.05(+2.16%)
Feb 25, 2008
2.214
2.214
2.212
2.212
37,455
+0.09(+4.00%)
Feb 22, 2008
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Feb 21, 2008
2.127
2.127
2.127
2.127
564
+0.03(+1.27%)
Feb 20, 2008
2.093
2.100
2.093
2.100
1,128
-0.03(-1.33%)
Feb 19, 2008
2.136
2.154
2.127
2.129
34,414
-0.13(-5.80%)
Feb 18, 2008
2.260
2.260
2.260
2.260
2,442
+0.00(+0.00%)
Feb 15, 2008
2.260
2.260
2.260
2.260
2,442
+0.08(+3.49%)
Feb 14, 2008
2.171
2.184
2.171
2.184
1,128
+0.01(+0.57%)
Feb 13, 2008
2.258
2.258
2.171
2.171
142,342
-0.03(-1.37%)
Feb 12, 2008
2.180
2.207
2.180
2.201
5,077
-0.01(-0.24%)
Feb 11, 2008
2.207
2.207
2.205
2.207
1,692
+0.03(+1.22%)
Feb 08, 2008
2.180
2.180
2.180
2.180
0
+0.00(+0.00%)
Feb 07, 2008
2.145
2.201
2.127
2.180
10,753
+0.01(+0.41%)
Feb 06, 2008
2.171
2.171
2.171
2.171
0
+0.00(+0.00%)
Feb 05, 2008
2.127
2.171
2.083
2.171
2,854
-0.06(-2.78%)
Feb 04, 2008
2.253
2.258
2.233
2.233
12,665
+0.10(+4.83%)
Feb 01, 2008
2.131
2.131
2.131
2.131
0
+0.00(+0.00%)
Jan 31, 2008
2.258
2.258
2.058
2.131
22,042
-0.24(-10.30%)
Jan 30, 2008
2.214
2.375
2.127
2.375
6,239
+0.25(+11.67%)
Jan 29, 2008
2.131
2.131
2.127
2.127
4,315
-0.09(-3.92%)
Jan 28, 2008
2.216
2.216
2.210
2.214
5,190
+0.09(+4.08%)
Jan 25, 2008
2.127
2.127
2.127
2.127
564
-0.04(-2.04%)
Jan 24, 2008
1.952
2.240
1.952
2.171
11,847
+0.01(+0.25%)
Jan 23, 2008
2.166
2.166
2.166
2.166
0
+0.00(+0.00%)
Jan 22, 2008
2.166
2.166
2.166
2.166
0
+0.00(+0.00%)
Jan 21, 2008
2.132
2.304
2.127
2.166
4,231
+0.00(+0.00%)
Jan 18, 2008
2.132
2.304
2.127
2.166
4,231
-0.01(-0.25%)
Jan 17, 2008
2.028
2.210
1.969
2.171
10,849
+0.04(+2.08%)
Jan 16, 2008
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Jan 15, 2008
2.145
2.145
2.127
2.127
2,499
-0.02(-0.83%)
Jan 14, 2008
2.038
2.391
2.038
2.145
7,480
+0.00(+0.00%)
Jan 11, 2008
2.145
2.145
2.145
2.145
564
+0.00(+0.00%)
Jan 10, 2008
2.127
2.145
2.127
2.145
9,878
+0.01(+0.67%)
Jan 09, 2008
2.131
2.131
2.131
2.131
0
+0.00(+0.00%)
Jan 08, 2008
2.302
2.302
2.129
2.131
6,770
-0.01(-0.50%)
Jan 07, 2008
2.141
2.141
2.141
2.141
564
+0.00(+0.00%)
Jan 04, 2008
2.136
2.141
2.136
2.141
24,727
+0.01(+0.25%)
Jan 03, 2008
2.136
2.136
2.136
2.136
0
+0.00(+0.00%)
Jan 02, 2008
2.294
2.299
2.136
2.136
7,390
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.