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
)
31.43
+0.38 (+1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2016
7.978
8.018
7.819
7.823
34,625
-0.14(-1.73%)
May 27, 2016
7.978
7.961
7.961
7.961
1,125
+0.04(+0.45%)
May 26, 2016
7.903
7.983
7.867
7.925
5,332
-0.05(-0.59%)
May 25, 2016
7.974
7.996
7.823
7.972
6,541
+0.01(+0.08%)
May 24, 2016
7.827
7.996
7.752
7.965
17,727
-0.03(-0.39%)
May 23, 2016
7.854
7.996
7.815
7.996
11,527
+0.08(+0.95%)
May 20, 2016
7.850
7.996
7.690
7.921
13,346
+0.02(+0.22%)
May 19, 2016
7.912
7.992
7.863
7.903
9,069
-0.01(-0.11%)
May 18, 2016
7.863
7.992
7.863
7.912
6,687
+0.02(+0.23%)
May 17, 2016
7.952
7.996
7.885
7.894
7,054
-0.08(-1.00%)
May 16, 2016
7.921
8.436
7.908
7.974
9,866
+0.02(+0.28%)
May 13, 2016
7.996
7.996
7.925
7.952
5,069
+0.07(+0.85%)
May 12, 2016
7.985
7.996
7.885
7.885
4,344
-0.04(-0.55%)
May 11, 2016
7.995
7.995
7.929
7.929
7,025
+0.03(+0.34%)
May 10, 2016
7.955
7.955
7.902
7.902
7,082
+0.04(+0.51%)
May 09, 2016
7.747
8.574
7.747
7.862
15,777
-0.08(-1.00%)
May 06, 2016
8.061
8.176
7.703
7.942
37,156
-0.19(-2.34%)
May 05, 2016
8.397
8.397
7.836
8.132
57,366
-0.49(-5.64%)
May 04, 2016
7.911
9.413
7.827
8.618
71,182
+0.71(+8.94%)
May 03, 2016
7.845
7.911
7.845
7.911
10,881
+0.08(+1.07%)
May 02, 2016
7.951
7.955
7.827
7.827
5,518
-0.08(-1.06%)
Apr 29, 2016
7.955
7.955
7.853
7.911
3,256
-0.04(-0.56%)
Apr 28, 2016
7.814
7.955
7.814
7.955
3,292
+0.02(+0.31%)
Apr 27, 2016
7.871
8.397
7.853
7.931
23,905
-0.25(-3.10%)
Apr 26, 2016
7.955
8.185
7.955
8.185
3,045
+0.23(+2.89%)
Apr 25, 2016
7.937
7.955
7.809
7.955
6,107
+0.04(+0.47%)
Apr 22, 2016
7.937
7.937
7.848
7.917
15,574
-0.02(-0.25%)
Apr 21, 2016
7.951
7.951
7.809
7.937
9,915
+0.00(+0.00%)
Apr 20, 2016
7.977
7.977
7.929
7.937
6,460
-0.02(-0.22%)
Apr 19, 2016
7.955
7.955
7.955
7.955
4,860
+0.15(+1.98%)
Apr 18, 2016
7.920
7.955
7.800
7.800
9,394
+0.01(+0.11%)
Apr 15, 2016
7.977
7.977
7.792
7.792
22,000
-0.16(-2.06%)
Apr 14, 2016
8.158
8.158
7.884
7.955
19,615
+0.00(+0.00%)
Apr 13, 2016
7.951
8.304
7.933
7.955
13,981
+0.00(+0.06%)
Apr 12, 2016
7.946
7.955
7.824
7.951
7,498
+0.00(+0.06%)
Apr 11, 2016
7.911
7.951
7.845
7.946
4,980
+0.00(+0.00%)
Apr 08, 2016
7.822
8.725
7.822
7.946
15,474
-0.00(-0.06%)
Apr 07, 2016
8.658
8.700
7.734
7.951
54,554
+0.00(+0.00%)
Apr 06, 2016
7.968
7.968
7.933
7.951
6,224
-0.00(-0.06%)
Apr 05, 2016
7.955
7.955
7.946
7.955
7,471
+0.10(+1.24%)
Apr 04, 2016
7.734
7.955
7.734
7.858
6,803
+0.04(+0.45%)
Apr 01, 2016
7.968
7.968
7.822
7.822
7,600
+0.06(+0.74%)
Mar 31, 2016
7.907
7.955
7.738
7.765
9,087
-0.19(-2.39%)
Mar 30, 2016
7.946
7.955
7.800
7.955
17,540
+0.09(+1.12%)
Mar 29, 2016
7.787
7.955
7.787
7.867
12,132
+0.02(+0.28%)
Mar 28, 2016
7.955
7.955
7.628
7.845
3,183
-0.11(-1.39%)
Mar 24, 2016
7.933
7.955
7.955
7.955
7,693
+0.09(+1.13%)
Mar 23, 2016
7.734
7.955
7.734
7.867
12,250
+0.13(+1.71%)
Mar 22, 2016
7.955
7.955
7.403
7.734
5,079
+0.00(+0.06%)
Mar 21, 2016
7.809
7.955
7.372
7.730
22,742
+0.42(+5.68%)
Mar 18, 2016
7.955
7.955
7.314
7.314
34,807
-0.55(-7.02%)
Mar 17, 2016
8.066
8.176
7.544
7.867
41,772
-0.13(-1.66%)
Mar 16, 2016
8.547
9.113
7.217
7.999
58,588
+0.11(+1.40%)
Mar 15, 2016
8.839
8.839
7.734
7.889
25,342
+0.18(+2.29%)
Mar 14, 2016
7.691
7.734
7.691
7.712
13,503
-0.02(-0.29%)
Mar 11, 2016
7.723
7.734
7.723
7.734
2,805
+0.00(+0.03%)
Mar 10, 2016
7.774
7.774
7.732
7.732
3,647
-0.00(-0.03%)
Mar 09, 2016
7.734
7.734
7.734
7.734
6,426
+0.00(+0.00%)
Mar 08, 2016
7.723
7.734
7.350
7.734
2,629
+0.00(+0.03%)
Mar 07, 2016
7.723
7.732
7.723
7.732
3,077
-0.06(-0.74%)
Mar 04, 2016
7.624
7.624
7.303
7.789
18,631
+0.07(+0.89%)
Mar 03, 2016
7.999
7.999
7.564
7.721
20,966
-0.12(-1.58%)
Mar 02, 2016
7.999
7.999
7.845
7.845
6,837
-0.04(-0.56%)
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
.