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