Greene County Bncp (NQ: GCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.