Greene County Bncp (NQ: GCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2013 | 4.358 | 4.416 | 4.358 | 4.416 | 8,764 | +0.09(+2.19%) |
| Jun 27, 2013 | 4.321 | 4.321 | 4.321 | 4.321 | 0 | +0.06(+1.50%) |
| Jun 18, 2013 | 4.258 | 4.258 | 4.258 | 4.258 | 0 | -0.03(-0.77%) |
| Jun 10, 2013 | 4.352 | 4.290 | 4.290 | 4.290 | 5,842 | -0.06(-1.42%) |
| Jun 07, 2013 | 4.216 | 4.375 | 4.216 | 4.352 | 0 | +0.14(+3.37%) |
| Jun 06, 2013 | 4.093 | 4.210 | 4.093 | 4.210 | 0 | +0.16(+4.06%) |
| Jun 05, 2013 | 4.149 | 4.149 | 4.046 | 4.046 | 0 | -0.10(-2.48%) |
| Jun 04, 2013 | 4.387 | 4.387 | 4.120 | 4.149 | 0 | -0.25(-5.70%) |
| Jun 03, 2013 | 4.260 | 4.399 | 4.089 | 4.399 | 6,626 | +0.05(+1.23%) |
| May 31, 2013 | 4.124 | 4.399 | 4.124 | 4.346 | 9,660 | +0.27(+6.55%) |
| May 29, 2013 | 4.075 | 4.079 | 4.079 | 4.079 | 6,816 | -0.03(-0.65%) |
| May 23, 2013 | 4.108 | 4.106 | 4.106 | 4.106 | 28,240 | -0.04(-1.04%) |
| May 21, 2013 | 4.149 | 4.149 | 4.149 | 4.149 | 2,921 | +0.00(+0.00%) |
| May 20, 2013 | 4.190 | 4.200 | 4.149 | 4.149 | 0 | -0.04(-0.98%) |
| May 17, 2013 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
| May 16, 2013 | 4.190 | 4.190 | 4.190 | 4.190 | 1,942 | +0.04(+0.99%) |
| May 15, 2013 | 4.202 | 4.202 | 4.149 | 4.149 | 0 | +0.00(+0.00%) |
| May 13, 2013 | 4.067 | 4.149 | 4.067 | 4.149 | 0 | +0.12(+3.09%) |
| May 08, 2013 | 4.024 | 4.024 | 4.024 | 4.024 | 25,545 | +0.00(+0.05%) |
| May 07, 2013 | 4.106 | 4.122 | 4.022 | 4.022 | 0 | -0.08(-2.06%) |
| May 06, 2013 | 4.224 | 4.224 | 4.057 | 4.107 | 0 | -0.18(-4.15%) |
| May 03, 2013 | 4.335 | 4.335 | 4.082 | 4.285 | 0 | +0.21(+5.04%) |
| May 02, 2013 | 4.096 | 4.173 | 4.059 | 4.079 | 0 | -0.04(-0.94%) |
| 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%) |
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.