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
)
30.00
+0.47 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Apr 29, 2011
3.588
3.588
3.399
3.403
2,853
-0.09(-2.59%)
Apr 28, 2011
3.492
3.494
3.492
3.494
1,694
+0.13(+3.76%)
Apr 27, 2011
3.367
3.367
3.367
3.367
1,058
-0.07(-1.93%)
Apr 26, 2011
3.318
3.433
3.318
3.433
1,064
+0.13(+3.89%)
Apr 25, 2011
3.305
3.581
3.305
3.305
6,893
-0.05(-1.46%)
Apr 21, 2011
3.541
3.541
3.354
3.354
9,382
-0.22(-6.28%)
Apr 20, 2011
3.369
3.586
3.296
3.579
19,326
+0.23(+6.76%)
Apr 19, 2011
3.396
3.399
3.294
3.352
10,065
-0.04(-1.28%)
Apr 18, 2011
3.396
3.396
3.396
3.396
2,128
-0.09(-2.71%)
Apr 15, 2011
3.490
3.490
3.490
3.490
529
+0.09(+2.78%)
Apr 14, 2011
3.396
3.396
3.396
3.396
2,139
+0.00(+0.00%)
Apr 12, 2011
3.396
3.396
3.396
3.396
0
+0.04(+1.30%)
Apr 11, 2011
3.352
3.352
3.352
3.352
545
+0.00(+0.00%)
Apr 08, 2011
3.354
3.354
3.352
3.352
3,971
-0.02(-0.73%)
Apr 07, 2011
3.377
3.377
3.377
3.377
1,058
+0.02(+0.73%)
Apr 05, 2011
3.352
3.352
3.352
3.352
0
-0.01(-0.28%)
Apr 04, 2011
3.362
3.362
3.362
3.362
529
-0.00(-0.04%)
Apr 01, 2011
3.399
3.399
3.363
3.363
7,995
-0.04(-1.07%)
Mar 31, 2011
3.437
3.437
3.399
3.399
4,511
-0.03(-0.83%)
Mar 30, 2011
3.428
3.428
3.428
3.428
529
+0.03(+0.83%)
Mar 29, 2011
3.399
3.399
3.399
3.399
1,058
+0.00(+0.00%)
Mar 28, 2011
3.400
3.400
3.399
3.399
2,080
+0.00(+0.00%)
Mar 25, 2011
3.399
3.403
3.399
3.399
6,380
-0.00(-0.06%)
Mar 24, 2011
3.401
3.401
3.401
3.401
529
+0.00(+0.06%)
Mar 23, 2011
3.475
3.475
3.399
3.399
4,924
-0.00(-0.06%)
Mar 22, 2011
3.401
3.401
3.401
3.401
826
-0.00(-0.01%)
Mar 21, 2011
3.402
3.402
3.402
3.402
1,853
-0.09(-2.58%)
Mar 17, 2011
3.492
3.492
3.492
3.492
0
+0.00(+0.07%)
Mar 15, 2011
3.490
3.490
3.490
3.490
0
+0.09(+2.65%)
Mar 11, 2011
3.399
3.399
3.399
3.399
0
-0.00(-0.10%)
Mar 10, 2011
3.447
3.447
3.403
3.403
4,135
-0.04(-1.27%)
Mar 09, 2011
3.447
3.447
3.447
3.447
2,647
+0.00(+0.00%)
Mar 08, 2011
3.447
3.447
3.447
3.447
2,086
-0.05(-1.35%)
Mar 07, 2011
3.494
3.494
3.494
3.494
529
+0.00(+0.00%)
Mar 04, 2011
3.398
3.494
3.398
3.494
9,424
+0.05(+1.40%)
Mar 03, 2011
3.405
3.446
3.405
3.446
2,398
-0.02(-0.57%)
Mar 02, 2011
3.466
3.466
3.465
3.465
2,366
+0.02(+0.53%)
Mar 01, 2011
3.494
3.494
3.447
3.447
15,434
+0.00(+0.00%)
Feb 25, 2011
3.447
3.447
3.447
3.447
2,117
+0.00(+0.00%)
Feb 24, 2011
3.399
3.447
3.399
3.447
1,588
+0.05(+1.36%)
Feb 23, 2011
3.301
3.443
3.301
3.400
4,950
+0.00(+0.02%)
Feb 22, 2011
3.447
3.447
3.399
3.399
6,533
-0.05(-1.37%)
Feb 18, 2011
3.445
3.447
3.445
3.447
2,324
+0.05(+1.39%)
Feb 17, 2011
3.445
3.445
3.399
3.399
2,647
-0.03(-0.79%)
Feb 16, 2011
3.426
3.427
3.405
3.427
2,075
+0.03(+0.76%)
Feb 15, 2011
3.401
3.401
3.401
3.401
916
+0.00(+0.04%)
Feb 14, 2011
3.322
3.399
3.322
3.399
3,579
+0.04(+1.18%)
Feb 11, 2011
3.360
3.360
3.360
3.360
868
+0.04(+1.28%)
Feb 10, 2011
3.319
3.360
3.317
3.317
15,657
+0.00(+0.00%)
Feb 09, 2011
3.390
3.390
3.317
3.317
2,459
-0.00(-0.02%)
Feb 08, 2011
3.291
3.319
3.291
3.318
5,828
+0.03(+0.81%)
Feb 07, 2011
3.319
3.319
3.291
3.291
1,647
+0.05(+1.68%)
Feb 04, 2011
3.282
3.286
3.237
3.237
6,951
-0.20(-5.69%)
Feb 03, 2011
3.432
3.432
3.432
3.432
534
+0.17(+5.34%)
Jan 31, 2011
3.233
3.258
3.258
3.258
10,695
-0.18(-5.32%)
Jan 28, 2011
3.283
3.442
3.283
3.442
1,401
-0.01(-0.24%)
Jan 27, 2011
3.448
3.450
3.448
3.450
3,005
+0.01(+0.17%)
Jan 25, 2011
3.381
3.444
3.444
3.444
5,347
+0.07(+2.20%)
Jan 24, 2011
3.428
3.458
3.370
3.370
4,128
-0.01(-0.43%)
Jan 19, 2011
3.570
3.385
3.385
3.385
27,807
-0.13(-3.72%)
Jan 18, 2011
3.583
3.734
3.516
3.516
12,743
-0.07(-1.88%)
Jan 14, 2011
3.706
3.706
3.523
3.583
13,422
+0.03(+0.79%)
Jan 13, 2011
3.729
3.729
3.555
3.555
6,684
-0.15(-4.04%)
Jan 12, 2011
3.693
3.704
3.559
3.704
14,973
+0.19(+5.48%)
Jan 11, 2011
3.508
3.515
3.506
3.512
3,786
+0.05(+1.51%)
Jan 10, 2011
3.487
3.487
3.459
3.459
1,069
-0.16(-4.49%)
Jan 05, 2011
3.622
3.622
3.622
3.622
2,139
-0.02(-0.67%)
Jan 04, 2011
3.626
3.693
3.469
3.646
2,684
+0.14(+3.94%)
Jan 03, 2011
3.639
3.639
3.508
3.508
1,096
-0.13(-3.65%)
Dec 31, 2010
3.641
3.641
3.641
3.641
534
+0.09(+2.47%)
Dec 30, 2010
3.553
3.553
3.553
3.553
1,374
+0.00(+0.11%)
Dec 29, 2010
3.536
3.549
3.536
3.549
1,620
-0.00(-0.11%)
Dec 28, 2010
3.544
3.553
3.544
3.553
2,160
+0.05(+1.33%)
Dec 23, 2010
3.646
3.506
3.506
3.506
6,417
-0.02(-0.64%)
Dec 22, 2010
3.600
3.600
3.529
3.529
8,021
+0.16(+4.89%)
Dec 21, 2010
3.452
3.642
3.364
3.364
3,208
-0.15(-4.20%)
Dec 17, 2010
3.635
3.512
3.512
3.512
12,834
+0.13(+3.84%)
Dec 16, 2010
3.731
3.731
3.377
3.382
9,909
-0.35(-9.35%)
Dec 15, 2010
3.596
3.731
3.323
3.731
32,615
+0.21(+6.06%)
Dec 14, 2010
3.594
3.594
3.331
3.517
2,203
-0.08(-2.29%)
Dec 13, 2010
3.600
3.600
3.600
3.600
1,256
-0.06(-1.64%)
Dec 10, 2010
3.523
3.693
3.306
3.660
4,780
+0.37(+11.19%)
Dec 09, 2010
3.314
3.319
3.284
3.291
4,812
-0.44(-11.82%)
Dec 08, 2010
3.551
3.732
3.231
3.732
9,304
+0.26(+7.62%)
Dec 06, 2010
3.192
3.468
3.468
3.468
17,112
+0.01(+0.14%)
Dec 03, 2010
3.456
3.463
3.456
3.463
1,358
+0.13(+4.05%)
Dec 02, 2010
3.441
3.459
3.329
3.329
3,807
-0.13(-3.78%)
Dec 01, 2010
3.319
3.459
3.319
3.459
16,010
+0.14(+4.23%)
Nov 26, 2010
3.319
3.319
3.319
3.319
0
+0.00(+0.06%)
Nov 24, 2010
3.091
3.317
3.317
3.317
2,764
+0.22(+7.06%)
Nov 23, 2010
3.319
3.319
3.099
3.099
3,235
-0.22(-6.65%)
Nov 19, 2010
3.319
3.319
3.319
3.319
0
-0.05(-1.39%)
Nov 18, 2010
3.366
3.366
3.366
3.366
1,117
+0.01(+0.22%)
Nov 17, 2010
3.355
3.358
3.336
3.358
3,208
+0.01(+0.39%)
Nov 16, 2010
3.355
3.366
3.345
3.345
1,684
-0.00(-0.11%)
Nov 15, 2010
3.435
3.435
3.347
3.349
1,807
+0.08(+2.34%)
Nov 12, 2010
3.314
3.314
3.272
3.272
5,010
+0.07(+2.16%)
Nov 10, 2010
3.203
3.203
3.203
3.203
0
-0.26(-7.41%)
Nov 09, 2010
3.450
3.459
3.450
3.459
4,278
+0.07(+2.07%)
Nov 08, 2010
3.387
3.389
3.334
3.389
4,524
+0.00(+0.00%)
Nov 05, 2010
3.219
3.389
3.218
3.389
12,177
+0.05(+1.37%)
Nov 04, 2010
3.298
3.387
3.298
3.344
8,520
+0.05(+1.39%)
Nov 03, 2010
3.298
3.298
3.294
3.298
6,004
+0.00(+0.00%)
Nov 02, 2010
3.206
3.379
3.206
3.298
4,159
+0.00(+0.06%)
Oct 29, 2010
3.387
3.296
3.296
3.296
2,183
-0.05(-1.43%)
Oct 28, 2010
3.389
3.389
3.344
3.344
3,902
+0.00(+0.00%)
Oct 27, 2010
3.344
3.344
3.344
3.344
2,718
+0.14(+4.29%)
Oct 22, 2010
3.206
3.206
3.206
3.206
4,366
+0.00(+0.00%)
Oct 20, 2010
3.160
3.206
3.206
3.206
12,008
+0.05(+1.51%)
Oct 18, 2010
3.047
3.158
3.158
3.158
37,116
+0.07(+2.22%)
Oct 15, 2010
3.071
3.090
3.071
3.090
4,623
-0.07(-2.23%)
Oct 14, 2010
3.049
3.160
3.049
3.160
1,506
+0.00(+0.00%)
Oct 13, 2010
3.160
3.160
3.160
3.160
1,910
+0.00(+0.00%)
Oct 11, 2010
3.160
3.160
3.160
3.160
13,099
+0.00(+0.06%)
Oct 08, 2010
3.160
3.160
3.158
3.158
3,100
+0.05(+1.64%)
Oct 06, 2010
3.160
3.108
3.108
3.108
6,549
+0.02(+0.55%)
Oct 05, 2010
3.158
3.160
3.025
3.091
7,510
-0.05(-1.75%)
Oct 01, 2010
3.149
3.146
3.146
3.146
5,458
+0.08(+2.51%)
Sep 30, 2010
3.072
3.160
3.069
3.069
3,274
-0.09(-2.90%)
Sep 29, 2010
3.160
3.160
3.160
3.160
545
+0.01(+0.29%)
Sep 27, 2010
3.160
3.151
3.151
3.151
6,549
-0.00(-0.03%)
Sep 24, 2010
3.152
3.152
3.152
3.152
1,435
-0.00(-0.09%)
Sep 23, 2010
3.155
3.155
3.155
3.155
851
+0.00(+0.00%)
Sep 22, 2010
3.155
3.155
3.155
3.155
545
-0.00(-0.12%)
Sep 21, 2010
3.158
3.158
3.158
3.158
589
+0.00(+0.00%)
Sep 20, 2010
3.158
3.158
3.158
3.158
1,097
+0.18(+5.90%)
Sep 16, 2010
3.039
2.983
2.983
2.983
30,566
-0.18(-5.57%)
Sep 15, 2010
3.158
3.158
3.158
3.158
545
-0.00(-0.06%)
Sep 10, 2010
3.157
3.160
3.160
3.160
6,549
+0.00(+0.12%)
Sep 08, 2010
3.023
3.157
3.157
3.157
2,183
-0.00(-0.12%)
Sep 02, 2010
3.160
3.160
3.160
3.160
2,183
+0.00(+0.00%)
Sep 01, 2010
3.160
3.160
3.127
3.160
19,857
+0.01(+0.47%)
Aug 31, 2010
3.005
3.146
3.005
3.146
3,073
-0.01(-0.46%)
Aug 27, 2010
3.116
3.160
3.160
3.160
10,916
+0.16(+5.18%)
Aug 20, 2010
2.992
3.005
3.005
3.005
17,466
-0.02(-0.61%)
Aug 19, 2010
3.023
3.023
3.023
3.023
1,386
+0.00(+0.00%)
Aug 18, 2010
3.023
3.023
3.023
3.023
1,091
-0.00(-0.06%)
Aug 16, 2010
3.160
3.025
3.025
3.025
7,641
-0.13(-4.07%)
Aug 13, 2010
3.153
3.153
3.153
3.153
2,729
+0.16(+5.39%)
Aug 11, 2010
2.990
2.992
2.992
2.992
6,549
-0.13(-4.31%)
Aug 10, 2010
3.126
3.126
3.126
3.126
937
-0.00(-0.06%)
Aug 09, 2010
3.128
3.128
3.128
3.128
760
+0.01(+0.17%)
Aug 06, 2010
3.123
3.123
3.123
3.123
551
+0.00(+0.00%)
Aug 04, 2010
3.121
3.123
3.123
3.123
9,925
-0.00(-0.00%)
Jul 30, 2010
3.123
3.123
3.123
3.123
1,102
+0.13(+4.27%)
Jul 28, 2010
2.996
2.995
2.995
2.995
2,205
-0.13(-4.26%)
Jul 27, 2010
3.128
3.128
3.128
3.128
2,316
+0.00(+0.00%)
Jul 23, 2010
3.085
3.128
3.128
3.128
13,234
-0.00(-0.00%)
Jul 22, 2010
3.128
3.128
3.128
3.128
2,790
+0.00(+0.00%)
Jul 21, 2010
3.128
3.128
3.128
3.128
992
+0.00(+0.00%)
Jul 20, 2010
3.045
3.128
3.045
3.128
2,542
+0.00(+0.06%)
Jul 15, 2010
2.947
3.126
3.126
3.126
12,131
+0.17(+5.77%)
Jul 14, 2010
2.956
2.956
2.956
2.956
777
+0.13(+4.62%)
Jul 12, 2010
2.825
2.825
2.825
2.825
0
+0.01(+0.45%)
Jul 09, 2010
3.021
3.021
2.781
2.813
4,582
+0.05(+1.77%)
Jul 08, 2010
2.764
2.764
2.764
2.764
683
-0.13(-4.39%)
Jul 07, 2010
2.981
2.981
2.891
2.891
1,373
+0.14(+4.94%)
Jul 06, 2010
3.051
3.051
2.755
2.755
8,822
-0.19(-6.47%)
Jul 02, 2010
3.072
3.072
2.945
2.945
3,065
+0.22(+8.19%)
Jul 01, 2010
2.829
2.829
2.722
2.722
7,769
-0.18(-6.19%)
Jun 30, 2010
2.902
2.902
2.902
2.902
551
+0.00(+0.00%)
Jun 29, 2010
2.902
2.902
2.829
2.902
5,045
-0.08(-2.84%)
Jun 25, 2010
2.986
2.986
2.986
2.986
551
+0.08(+2.92%)
Jun 24, 2010
2.902
2.987
2.902
2.902
5,343
+0.00(+0.00%)
Jun 23, 2010
3.128
3.128
2.902
2.902
8,508
-0.22(-7.08%)
Jun 22, 2010
3.122
3.123
3.122
3.123
1,428
+0.07(+2.20%)
Jun 21, 2010
2.928
3.056
2.928
3.056
1,102
-0.03(-0.88%)
Jun 18, 2010
3.083
3.083
3.083
3.083
1,102
-0.22(-6.75%)
Jun 16, 2010
3.306
3.306
3.306
3.306
3,308
+0.20(+6.36%)
Jun 15, 2010
2.994
3.347
2.994
3.108
15,059
+0.11(+3.82%)
Jun 14, 2010
3.333
3.333
2.956
2.994
11,320
-0.33(-9.83%)
Jun 11, 2010
3.355
3.355
3.320
3.320
1,378
+0.25(+8.28%)
Jun 10, 2010
3.092
3.092
3.067
3.067
2,189
-0.03(-1.11%)
Jun 09, 2010
3.165
3.165
3.101
3.101
9,749
-0.06(-2.01%)
Jun 08, 2010
3.213
3.213
3.165
3.165
1,411
-0.01(-0.29%)
Jun 07, 2010
3.242
3.242
3.135
3.174
2,757
-0.07(-2.21%)
Jun 04, 2010
3.245
3.245
3.245
3.245
551
+0.13(+4.01%)
Jun 03, 2010
3.353
3.353
3.101
3.120
6,010
-0.14(-4.42%)
Jun 02, 2010
3.117
3.264
3.065
3.264
28,994
+0.40(+13.85%)
May 27, 2010
3.014
2.867
2.867
2.867
8,822
+0.06(+2.00%)
May 26, 2010
2.858
2.920
2.811
2.811
5,282
-0.11(-3.85%)
May 25, 2010
3.019
3.019
2.923
2.923
1,102
+0.01(+0.31%)
May 24, 2010
3.026
3.026
2.914
2.914
1,654
-0.11(-3.77%)
May 17, 2010
3.029
3.029
3.029
3.029
0
-0.09(-2.91%)
May 13, 2010
3.119
3.119
3.119
3.119
0
-0.02(-0.58%)
May 12, 2010
2.887
3.264
2.887
3.137
17,397
+0.45(+16.69%)
May 10, 2010
2.688
2.688
2.688
2.688
0
+0.07(+2.56%)
May 06, 2010
2.621
2.621
2.621
2.621
0
-0.25(-8.59%)
May 04, 2010
2.868
2.868
2.868
2.868
0
+0.18(+6.60%)
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
.