Greene County Bncp (NQ: GCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 2.713 | 2.749 | 2.713 | 2.749 | 1,113 | +0.05(+2.00%) |
| Apr 28, 2010 | 2.695 | 2.695 | 2.695 | 2.695 | 0 | +0.08(+3.16%) |
| Apr 27, 2010 | 2.627 | 2.650 | 2.613 | 2.613 | 2,226 | -0.08(-3.07%) |
| Apr 26, 2010 | 2.695 | 2.695 | 2.695 | 2.695 | 5,008 | +0.09(+3.30%) |
| Apr 23, 2010 | 2.611 | 2.611 | 2.609 | 2.609 | 1,113 | -0.07(-2.55%) |
| Apr 21, 2010 | 2.677 | 2.677 | 2.677 | 2.677 | 0 | -0.06(-2.26%) |
| Apr 20, 2010 | 2.739 | 2.739 | 2.739 | 2.739 | 556 | -0.00(-0.03%) |
| Apr 19, 2010 | 2.740 | 2.740 | 2.740 | 2.740 | 1,669 | +0.00(+0.00%) |
| Apr 16, 2010 | 2.740 | 2.740 | 2.740 | 2.740 | 12,332 | +0.04(+1.67%) |
| Apr 15, 2010 | 2.677 | 2.695 | 2.677 | 2.695 | 2,159 | +0.00(+0.07%) |
| Apr 13, 2010 | 2.693 | 2.693 | 2.693 | 2.693 | 0 | +0.09(+3.38%) |
| Apr 09, 2010 | 2.605 | 2.605 | 2.605 | 2.605 | 0 | -0.01(-0.21%) |
| Apr 07, 2010 | 2.611 | 2.611 | 2.611 | 2.611 | 0 | -0.08(-3.13%) |
| Apr 06, 2010 | 2.695 | 2.695 | 2.695 | 2.695 | 1,113 | +0.00(+0.13%) |
| Apr 01, 2010 | 2.692 | 2.692 | 2.692 | 2.692 | 0 | +0.08(+3.24%) |
| Mar 31, 2010 | 2.609 | 2.609 | 2.605 | 2.607 | 2,782 | -0.09(-3.27%) |
| Mar 30, 2010 | 2.609 | 2.695 | 2.609 | 2.695 | 1,113 | +0.00(+0.00%) |
| Mar 26, 2010 | 2.695 | 2.695 | 2.695 | 2.695 | 0 | +0.10(+3.73%) |
| Mar 24, 2010 | 2.598 | 2.598 | 2.598 | 2.598 | 0 | -0.01(-0.39%) |
| Mar 23, 2010 | 2.623 | 2.623 | 2.605 | 2.608 | 2,226 | +0.00(+0.11%) |
| Mar 22, 2010 | 2.605 | 2.605 | 2.605 | 2.605 | 1,530 | -0.05(-2.03%) |
| Mar 17, 2010 | 2.659 | 2.659 | 2.659 | 2.659 | 0 | +0.00(+0.00%) |
| Mar 15, 2010 | 2.659 | 2.659 | 2.659 | 2.659 | 0 | +0.00(+0.00%) |
| Mar 11, 2010 | 2.659 | 2.659 | 2.659 | 2.659 | 0 | -0.03(-1.26%) |
| Mar 09, 2010 | 2.693 | 2.693 | 2.693 | 2.693 | 0 | +0.05(+1.97%) |
| Mar 08, 2010 | 2.659 | 2.659 | 2.641 | 2.641 | 3,901 | -0.02(-0.68%) |
| Mar 05, 2010 | 2.659 | 2.659 | 2.659 | 2.659 | 7,235 | -0.04(-1.40%) |
| Mar 04, 2010 | 2.659 | 2.697 | 2.659 | 2.697 | 5,376 | +0.00(+0.00%) |
| Mar 03, 2010 | 2.697 | 2.697 | 2.697 | 2.697 | 2,220 | +0.00(+0.00%) |
| Mar 02, 2010 | 2.695 | 2.697 | 2.694 | 2.697 | 23,408 | +0.00(+0.12%) |
| Mar 01, 2010 | 2.659 | 2.694 | 2.659 | 2.694 | 1,519 | -0.00(-0.05%) |
| Feb 26, 2010 | 2.695 | 2.695 | 2.695 | 2.695 | 556 | +0.00(+0.13%) |
| Feb 25, 2010 | 2.692 | 2.692 | 2.692 | 2.692 | 556 | -0.01(-0.20%) |
| Feb 19, 2010 | 2.659 | 2.697 | 2.697 | 2.697 | 13,356 | +0.06(+2.11%) |
| Feb 17, 2010 | 2.641 | 2.641 | 2.641 | 2.641 | 3,339 | -0.05(-1.93%) |
| Feb 16, 2010 | 2.693 | 2.693 | 2.693 | 2.693 | 556 | +0.09(+3.38%) |
| Feb 12, 2010 | 2.605 | 2.605 | 2.605 | 2.605 | 2,226 | -0.14(-5.17%) |
| Feb 11, 2010 | 2.643 | 2.747 | 2.643 | 2.747 | 4,174 | -0.02(-0.59%) |
| Feb 08, 2010 | 2.764 | 2.764 | 2.764 | 2.764 | 4,501 | +0.14(+5.42%) |
| Feb 05, 2010 | 2.668 | 2.791 | 2.611 | 2.621 | 11,535 | -0.06(-2.32%) |
| Feb 04, 2010 | 2.794 | 2.794 | 2.684 | 2.684 | 2,774 | -0.02(-0.66%) |
| Feb 03, 2010 | 2.753 | 2.755 | 2.701 | 2.701 | 3,938 | +0.02(+0.67%) |
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.