Greene County Bncp (NQ: GCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 4.118 | 4.118 | 4.118 | 4.118 | 982 | +0.02(+0.54%) |
| Apr 29, 2013 | 4.096 | 4.096 | 4.096 | 4.096 | 491 | +0.02(+0.61%) |
| Apr 25, 2013 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.01(+0.15%) |
| Apr 24, 2013 | 4.067 | 4.126 | 4.065 | 4.065 | 0 | +0.04(+1.06%) |
| Apr 23, 2013 | 4.047 | 4.358 | 4.020 | 4.022 | 2,456 | +0.00(+0.05%) |
| Apr 22, 2013 | 4.075 | 4.090 | 4.020 | 4.020 | 0 | -0.05(-1.25%) |
| Apr 18, 2013 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | -0.10(-2.30%) |
| Apr 16, 2013 | 4.167 | 4.167 | 4.167 | 4.167 | 2,947 | -0.00(-0.05%) |
| Apr 15, 2013 | 4.155 | 4.169 | 4.155 | 4.169 | 2,249 | +0.03(+0.84%) |
| Apr 12, 2013 | 4.165 | 4.165 | 4.134 | 4.134 | 1,965 | -0.02(-0.44%) |
| Apr 11, 2013 | 4.195 | 4.195 | 4.153 | 4.153 | 1,965 | -0.03(-0.78%) |
| Apr 10, 2013 | 4.427 | 4.427 | 4.185 | 4.185 | 5,403 | -0.24(-5.47%) |
| Apr 09, 2013 | 4.682 | 4.682 | 4.236 | 4.427 | 11,731 | -0.25(-5.39%) |
| Apr 08, 2013 | 4.680 | 4.682 | 4.680 | 4.680 | 5,895 | -0.00(-0.04%) |
| Apr 05, 2013 | 4.885 | 4.885 | 4.682 | 4.682 | 2,146 | +0.00(+0.00%) |
| Apr 04, 2013 | 4.134 | 4.771 | 4.134 | 4.682 | 3,468 | +0.05(+1.01%) |
| Apr 03, 2013 | 4.096 | 4.635 | 4.096 | 4.635 | 3,610 | +0.09(+2.07%) |
| Apr 02, 2013 | 4.541 | 4.541 | 4.541 | 4.541 | 658 | -0.13(-2.71%) |
| Apr 01, 2013 | 4.092 | 4.668 | 4.092 | 4.668 | 9,245 | +0.58(+14.08%) |
| Mar 27, 2013 | 4.092 | 4.092 | 4.092 | 4.092 | 1,965 | +0.01(+0.20%) |
| Mar 19, 2013 | 4.083 | 4.083 | 4.083 | 4.083 | 1,965 | -0.09(-2.10%) |
| Mar 07, 2013 | 4.171 | 4.171 | 4.171 | 4.171 | 5,895 | +0.18(+4.59%) |
| Mar 06, 2013 | 3.988 | 3.988 | 3.988 | 3.988 | 2,358 | -0.19(-4.44%) |
| Mar 04, 2013 | 4.173 | 4.173 | 4.173 | 4.173 | 0 | +0.00(+0.00%) |
| Mar 01, 2013 | 4.173 | 4.173 | 4.173 | 4.173 | 2,456 | -0.00(-0.00%) |
| Feb 27, 2013 | 4.173 | 4.173 | 4.173 | 4.173 | 0 | -0.11(-2.52%) |
| Feb 26, 2013 | 4.281 | 4.281 | 4.281 | 4.281 | 982 | +0.00(+0.10%) |
| Feb 25, 2013 | 4.313 | 4.313 | 4.275 | 4.277 | 1,532 | +0.00(+0.00%) |
| Feb 22, 2013 | 4.275 | 4.277 | 4.275 | 4.277 | 1,965 | +0.00(+0.04%) |
| Feb 21, 2013 | 4.185 | 4.275 | 4.185 | 4.275 | 982 | -0.17(-3.89%) |
| Feb 20, 2013 | 4.448 | 4.448 | 4.448 | 4.448 | 2,141 | -0.03(-0.68%) |
| Feb 19, 2013 | 4.478 | 4.478 | 4.478 | 4.478 | 1,473 | +0.05(+1.03%) |
| Feb 12, 2013 | 4.402 | 4.433 | 4.433 | 4.433 | 2,971 | +0.29(+7.00%) |
| Jan 31, 2013 | 4.144 | 4.143 | 4.143 | 4.143 | 9,903 | -0.10(-2.31%) |
| Jan 29, 2013 | 4.162 | 4.241 | 4.241 | 4.241 | 6,932 | +0.00(+0.00%) |
| Jan 28, 2013 | 4.164 | 4.241 | 4.162 | 4.241 | 1,485 | -0.06(-1.31%) |
| Jan 22, 2013 | 4.297 | 4.297 | 4.297 | 4.297 | 2,971 | -0.24(-5.38%) |
| Jan 17, 2013 | 4.469 | 4.542 | 4.542 | 4.542 | 7,923 | +0.30(+7.10%) |
| Jan 14, 2013 | 4.241 | 4.241 | 4.241 | 4.241 | 990 | -0.03(-0.76%) |
| Jan 11, 2013 | 4.513 | 4.513 | 4.273 | 4.273 | 8,760 | -0.16(-3.69%) |
| Jan 10, 2013 | 4.424 | 4.622 | 4.424 | 4.437 | 5,873 | +0.20(+4.62%) |
| Jan 09, 2013 | 4.241 | 4.241 | 4.241 | 4.241 | 2,995 | +0.00(+0.00%) |
| Jan 07, 2013 | 4.241 | 4.241 | 4.241 | 4.241 | 6,932 | +0.05(+1.25%) |
| Jan 04, 2013 | 4.039 | 4.188 | 4.039 | 4.188 | 4,367 | +0.05(+1.17%) |
| Jan 02, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | -0.10(-2.38%) |
| Dec 31, 2012 | 4.241 | 4.338 | 4.241 | 4.241 | 9,057 | +0.00(+0.00%) |
| Dec 28, 2012 | 4.241 | 4.241 | 4.241 | 4.241 | 1,812 | -0.04(-0.99%) |
| Dec 27, 2012 | 4.283 | 4.283 | 4.283 | 4.283 | 495 | +0.04(+1.00%) |
| Dec 21, 2012 | 4.257 | 4.241 | 4.241 | 4.241 | 13,865 | +0.00(+0.00%) |
| Dec 17, 2012 | 4.241 | 4.241 | 4.241 | 4.241 | 2,971 | +0.00(+0.00%) |
| Dec 13, 2012 | 4.241 | 4.241 | 4.241 | 4.241 | 4,951 | +0.00(+0.00%) |
| Dec 12, 2012 | 4.241 | 4.241 | 4.241 | 4.241 | 2,475 | +0.00(+0.00%) |
| Dec 10, 2012 | 4.253 | 4.241 | 4.241 | 4.241 | 3,961 | -0.00(-0.07%) |
| Dec 07, 2012 | 4.243 | 4.243 | 4.241 | 4.243 | 6,883 | -0.01(-0.27%) |
| Dec 06, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 1,485 | +0.00(+0.05%) |
| Dec 05, 2012 | 4.241 | 4.253 | 4.241 | 4.253 | 1,980 | +0.01(+0.19%) |
| Dec 04, 2012 | 4.471 | 4.471 | 4.245 | 4.245 | 7,106 | -0.18(-4.11%) |
| Nov 30, 2012 | 4.138 | 4.429 | 4.138 | 4.426 | 13,197 | +0.38(+9.33%) |
| Nov 26, 2012 | 4.148 | 4.049 | 4.049 | 4.049 | 22,779 | -0.10(-2.35%) |
| Nov 20, 2012 | 4.342 | 4.146 | 4.146 | 4.146 | 8,913 | -0.20(-4.50%) |
| Nov 19, 2012 | 4.342 | 4.342 | 4.342 | 4.342 | 2,530 | +0.00(+0.00%) |
| Nov 16, 2012 | 4.342 | 4.342 | 4.342 | 4.342 | 1,138 | +0.40(+10.26%) |
| Nov 14, 2012 | 4.338 | 3.938 | 3.938 | 3.938 | 2,971 | -0.32(-7.47%) |
| Nov 12, 2012 | 4.256 | 4.256 | 4.256 | 4.256 | 9,986 | -0.03(-0.70%) |
| Nov 09, 2012 | 4.286 | 4.286 | 4.286 | 4.286 | 998 | +0.04(+0.99%) |
| Nov 08, 2012 | 4.292 | 4.292 | 4.155 | 4.244 | 5,991 | +0.21(+5.11%) |
| Nov 07, 2012 | 4.038 | 4.038 | 4.038 | 4.038 | 499 | -0.10(-2.33%) |
| Nov 06, 2012 | 4.134 | 4.134 | 4.134 | 4.134 | 539 | -0.09(-2.23%) |
| Nov 05, 2012 | 4.048 | 4.228 | 4.048 | 4.228 | 4,493 | +0.22(+5.46%) |
| Nov 02, 2012 | 4.206 | 4.206 | 4.009 | 4.009 | 1,997 | -0.21(-4.96%) |
| Oct 31, 2012 | 4.294 | 4.218 | 4.218 | 4.218 | 3,994 | -0.08(-1.76%) |
| Oct 26, 2012 | 4.196 | 4.294 | 4.294 | 4.294 | 5,991 | +0.12(+2.83%) |
| Oct 24, 2012 | 4.176 | 4.176 | 4.176 | 4.176 | 998 | +0.01(+0.29%) |
| Oct 19, 2012 | 4.106 | 4.164 | 4.164 | 4.164 | 27,961 | +0.06(+1.41%) |
| Oct 18, 2012 | 4.106 | 4.106 | 4.106 | 4.106 | 499 | -0.04(-0.97%) |
| Oct 17, 2012 | 4.146 | 4.146 | 4.146 | 4.146 | 679 | -0.03(-0.74%) |
| Oct 16, 2012 | 3.955 | 4.177 | 3.955 | 4.177 | 2,301 | +0.24(+5.99%) |
| Oct 15, 2012 | 3.941 | 3.941 | 3.941 | 3.941 | 2,506 | +0.02(+0.44%) |
| Oct 12, 2012 | 3.981 | 3.981 | 3.923 | 3.923 | 9,661 | +0.07(+1.71%) |
| Oct 11, 2012 | 3.939 | 4.006 | 3.819 | 3.857 | 7,489 | -0.03(-0.67%) |
| Oct 10, 2012 | 3.991 | 4.012 | 3.816 | 3.883 | 33,828 | -0.50(-11.46%) |
| Oct 09, 2012 | 4.386 | 4.386 | 4.386 | 4.386 | 499 | +0.09(+2.19%) |
| Oct 06, 2012 | 4.292 | 4.292 | 4.292 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 4.266 | 4.292 | 4.266 | 4.292 | 7,474 | +0.18(+4.28%) |
| Oct 04, 2012 | 4.116 | 4.116 | 4.116 | 4.116 | 998 | +0.02(+0.39%) |
| Oct 03, 2012 | 4.120 | 4.120 | 4.100 | 4.100 | 3,025 | -0.01(-0.15%) |
| Oct 02, 2012 | 4.106 | 4.106 | 4.106 | 4.106 | 9,706 | -0.00(-0.00%) |
| Oct 01, 2012 | 4.502 | 4.526 | 4.106 | 4.106 | 17,840 | -0.29(-6.61%) |
| Sep 28, 2012 | 4.396 | 4.396 | 4.396 | 4.396 | 594 | -0.08(-1.79%) |
| Sep 27, 2012 | 4.476 | 4.476 | 4.476 | 4.476 | 2,157 | -0.06(-1.28%) |
| Sep 24, 2012 | 4.534 | 4.534 | 4.534 | 4.534 | 3,994 | -0.06(-1.31%) |
| Sep 21, 2012 | 4.594 | 4.594 | 4.594 | 4.594 | 499 | +0.39(+9.19%) |
| Sep 20, 2012 | 4.208 | 4.208 | 4.208 | 4.208 | 499 | +0.00(+0.00%) |
| Sep 19, 2012 | 4.208 | 4.208 | 4.208 | 4.208 | 998 | -0.02(-0.52%) |
| Sep 18, 2012 | 4.206 | 4.230 | 4.206 | 4.230 | 13,860 | +0.04(+1.05%) |
| Sep 17, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 1,497 | +0.01(+0.14%) |
| Sep 13, 2012 | 4.180 | 4.180 | 4.180 | 4.180 | 2,995 | +0.07(+1.61%) |
| Sep 12, 2012 | 4.114 | 4.114 | 4.114 | 4.114 | 2,816 | +0.00(+0.00%) |
| Sep 10, 2012 | 4.114 | 4.114 | 4.114 | 4.114 | 998 | -0.07(-1.72%) |
| Sep 07, 2012 | 4.130 | 4.192 | 4.130 | 4.186 | 7,993 | -0.42(-9.13%) |
| Sep 06, 2012 | 4.606 | 4.606 | 4.606 | 4.606 | 2,995 | +0.50(+12.20%) |
| Sep 04, 2012 | 4.116 | 4.106 | 4.106 | 4.106 | 17,975 | +0.00(+0.00%) |
| Aug 31, 2012 | 3.953 | 4.106 | 3.953 | 4.106 | 16,337 | +0.20(+5.13%) |
| Aug 29, 2012 | 3.975 | 3.905 | 3.905 | 3.905 | 21,969 | -0.00(-0.08%) |
| Aug 27, 2012 | 3.845 | 3.908 | 3.845 | 3.908 | 2,881 | +0.07(+1.75%) |
| Aug 23, 2012 | 3.841 | 3.841 | 3.841 | 3.841 | 998 | +0.04(+0.95%) |
| Aug 22, 2012 | 3.805 | 3.805 | 3.805 | 3.805 | 2,496 | +0.07(+1.77%) |
| Aug 20, 2012 | 3.739 | 3.739 | 3.739 | 3.739 | 2,995 | -0.10(-2.66%) |
| Aug 17, 2012 | 3.905 | 3.905 | 3.777 | 3.841 | 10,984 | -0.06(-1.54%) |
| Aug 16, 2012 | 5.433 | 5.433 | 3.785 | 3.901 | 4,558 | +0.01(+0.31%) |
| Aug 15, 2012 | 3.779 | 3.903 | 3.779 | 3.889 | 4,488 | +0.12(+3.19%) |
| Aug 14, 2012 | 3.769 | 3.769 | 3.769 | 3.769 | 2,496 | -0.00(-0.11%) |
| Aug 13, 2012 | 3.775 | 3.775 | 3.773 | 3.773 | 1,323 | -0.10(-2.51%) |
| Aug 09, 2012 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.01(+0.15%) |
| Aug 08, 2012 | 3.771 | 3.864 | 3.771 | 3.864 | 8,499 | +0.19(+5.24%) |
| Aug 03, 2012 | 3.672 | 3.672 | 3.672 | 3.672 | 3,023 | -0.10(-2.63%) |
| Aug 01, 2012 | 3.775 | 3.771 | 3.771 | 3.771 | 20,153 | +0.00(+0.00%) |
| Jul 31, 2012 | 3.771 | 3.771 | 3.771 | 3.771 | 1,511 | +0.00(+0.00%) |
| Jul 30, 2012 | 3.771 | 3.771 | 3.771 | 3.771 | 680 | +0.00(+0.00%) |
| Jul 25, 2012 | 3.771 | 3.771 | 3.771 | 3.771 | 18,138 | +0.07(+1.89%) |
| Jul 24, 2012 | 3.701 | 3.701 | 3.701 | 3.701 | 1,007 | -0.02(-0.55%) |
| Jul 14, 2012 | 3.721 | 3.721 | 3.721 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 3.719 | 3.721 | 3.719 | 3.721 | 1,511 | +0.04(+1.19%) |
| Jul 06, 2012 | 3.680 | 3.678 | 3.678 | 3.678 | 4,030 | +0.00(+0.11%) |
| Jul 05, 2012 | 3.771 | 3.771 | 3.674 | 3.674 | 4,191 | -0.10(-2.58%) |
| Jul 03, 2012 | 3.759 | 3.771 | 3.759 | 3.771 | 2,705 | +0.07(+1.77%) |
| Jun 26, 2012 | 3.706 | 3.706 | 3.706 | 3.706 | 2,015 | -0.02(-0.64%) |
| Jun 25, 2012 | 3.702 | 3.731 | 3.702 | 3.729 | 3,133 | -0.02(-0.58%) |
| Jun 22, 2012 | 3.751 | 3.751 | 3.751 | 3.751 | 503 | +0.05(+1.29%) |
| Jun 21, 2012 | 3.716 | 3.716 | 3.704 | 3.704 | 1,007 | -0.11(-2.81%) |
| Jun 20, 2012 | 3.811 | 3.811 | 3.811 | 3.811 | 503 | -0.09(-2.34%) |
| Jun 19, 2012 | 3.767 | 3.902 | 3.767 | 3.902 | 1,511 | +0.16(+4.41%) |
| Jun 18, 2012 | 3.737 | 3.737 | 3.737 | 3.737 | 619 | -0.05(-1.41%) |
| Jun 14, 2012 | 3.769 | 3.791 | 3.791 | 3.791 | 10,076 | +0.00(+0.00%) |
| Jun 12, 2012 | 3.791 | 3.791 | 3.791 | 3.791 | 2,015 | +0.09(+2.36%) |
| Jun 11, 2012 | 3.815 | 3.815 | 3.704 | 3.704 | 1,027 | -0.15(-3.81%) |
| Jun 08, 2012 | 3.970 | 3.970 | 3.850 | 3.850 | 3,788 | -0.13(-3.34%) |
| Jun 07, 2012 | 3.983 | 3.983 | 3.983 | 3.983 | 503 | -0.01(-0.15%) |
| Jun 06, 2012 | 3.960 | 3.989 | 3.960 | 3.989 | 1,511 | +0.06(+1.41%) |
| Jun 05, 2012 | 3.934 | 3.934 | 3.934 | 3.934 | 503 | -0.13(-3.27%) |
| Jun 04, 2012 | 3.741 | 4.069 | 3.631 | 4.067 | 5,194 | -0.08(-1.96%) |
| Jun 01, 2012 | 3.579 | 4.148 | 3.579 | 4.148 | 11,411 | +0.58(+16.11%) |
| May 30, 2012 | 3.573 | 3.573 | 3.573 | 3.573 | 0 | +0.00(+0.00%) |
| May 29, 2012 | 3.575 | 3.581 | 3.573 | 3.573 | 24,864 | -0.02(-0.50%) |
| May 25, 2012 | 3.590 | 3.590 | 3.590 | 3.590 | 503 | +0.02(+0.50%) |
| May 23, 2012 | 3.573 | 3.573 | 3.573 | 3.573 | 8,061 | +0.00(+0.00%) |
| May 22, 2012 | 3.573 | 3.573 | 3.573 | 3.573 | 1,007 | +0.09(+2.51%) |
| May 15, 2012 | 3.485 | 3.485 | 3.485 | 3.485 | 1,007 | -0.15(-4.04%) |
| May 14, 2012 | 3.632 | 3.632 | 3.632 | 3.632 | 534 | -0.04(-1.08%) |
| May 11, 2012 | 3.672 | 3.672 | 3.672 | 3.672 | 2,700 | +0.14(+3.96%) |
| May 10, 2012 | 3.459 | 3.532 | 3.459 | 3.532 | 21,709 | +0.07(+2.10%) |
| May 09, 2012 | 3.499 | 3.499 | 3.459 | 3.459 | 9,666 | -0.06(-1.62%) |
| May 07, 2012 | 3.516 | 3.516 | 3.516 | 3.516 | 0 | -0.02(-0.56%) |
| May 03, 2012 | 3.526 | 3.536 | 3.536 | 3.536 | 5,087 | -0.01(-0.19%) |
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.
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.