Greene County Bncp (NQ: GCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2014 | 5.597 | 5.597 | 5.597 | 5.597 | 0 | +0.22(+4.18%) |
| Apr 28, 2014 | 5.397 | 5.452 | 5.372 | 5.372 | 3,714 | +0.00(+0.04%) |
| Apr 25, 2014 | 5.406 | 5.406 | 5.368 | 5.370 | 4,425 | -0.08(-1.50%) |
| Apr 24, 2014 | 5.444 | 5.557 | 5.444 | 5.452 | 3,362 | +0.03(+0.58%) |
| Apr 23, 2014 | 5.452 | 5.452 | 5.420 | 5.420 | 10,906 | +0.02(+0.39%) |
| Apr 22, 2014 | 5.400 | 5.402 | 5.400 | 5.400 | 3,591 | +0.03(+0.55%) |
| Apr 21, 2014 | 5.414 | 5.450 | 5.370 | 5.370 | 5,784 | -0.04(-0.77%) |
| Apr 17, 2014 | 5.444 | 5.412 | 5.412 | 5.412 | 11,445 | -0.34(-5.97%) |
| Apr 11, 2014 | 5.368 | 5.756 | 5.756 | 5.756 | 0 | +0.39(+7.23%) |
| Apr 10, 2014 | 5.391 | 5.391 | 5.368 | 5.368 | 953 | -0.00(-0.04%) |
| Apr 09, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 953 | +0.02(+0.43%) |
| Apr 07, 2014 | 5.347 | 5.347 | 5.347 | 5.347 | 953 | -0.01(-0.12%) |
| Apr 03, 2014 | 5.347 | 5.353 | 5.353 | 5.353 | 104 | -0.04(-0.66%) |
| Mar 28, 2014 | 5.389 | 5.389 | 5.389 | 5.389 | 33 | +0.07(+1.34%) |
| Mar 21, 2014 | 5.318 | 5.318 | 5.318 | 5.318 | 4,768 | -0.27(-4.80%) |
| Mar 17, 2014 | 5.586 | 5.586 | 5.586 | 5.586 | 23 | +0.22(+4.06%) |
| Mar 14, 2014 | 5.347 | 5.368 | 5.347 | 5.368 | 11,364 | +0.02(+0.40%) |
| Mar 10, 2014 | 5.347 | 5.347 | 5.347 | 5.347 | 15,260 | -0.00(-0.00%) |
| Mar 07, 2014 | 5.400 | 5.420 | 5.347 | 5.347 | 12,427 | +0.04(+0.75%) |
| Mar 06, 2014 | 5.307 | 5.307 | 5.307 | 5.307 | 1,621 | -0.01(-0.20%) |
| Mar 04, 2014 | 5.871 | 5.318 | 5.318 | 5.318 | 4 | -0.01(-0.17%) |
| Mar 03, 2014 | 5.735 | 5.735 | 5.327 | 5.327 | 2,012 | -0.41(-7.12%) |
| Feb 28, 2014 | 5.337 | 5.735 | 5.337 | 5.735 | 12,213 | +0.43(+8.10%) |
| Feb 27, 2014 | 5.295 | 5.307 | 5.295 | 5.305 | 20,535 | -0.06(-1.17%) |
| Feb 26, 2014 | 5.347 | 5.368 | 5.347 | 5.368 | 11,645 | +0.02(+0.39%) |
| Feb 25, 2014 | 5.347 | 5.347 | 5.347 | 5.347 | 2,212 | -0.10(-1.92%) |
| Feb 24, 2014 | 5.704 | 5.704 | 5.347 | 5.452 | 26,534 | +0.05(+0.97%) |
| Feb 21, 2014 | 5.402 | 5.402 | 5.400 | 5.400 | 6,509 | -0.05(-0.96%) |
| Feb 19, 2014 | 5.452 | 5.452 | 5.452 | 5.452 | 38 | +0.03(+0.50%) |
| Feb 18, 2014 | 5.400 | 5.425 | 5.400 | 5.425 | 5,961 | +0.07(+1.35%) |
| Feb 11, 2014 | 5.352 | 5.352 | 5.352 | 5.352 | 1,920 | +0.10(+1.98%) |
| Feb 07, 2014 | 5.200 | 5.248 | 5.248 | 5.248 | 446 | +0.04(+0.80%) |
| Feb 06, 2014 | 5.288 | 5.311 | 5.207 | 5.207 | 10,208 | -0.05(-0.95%) |
| Feb 05, 2014 | 5.352 | 5.415 | 5.257 | 5.257 | 10,481 | -0.35(-6.17%) |
| Feb 04, 2014 | 5.352 | 5.602 | 5.265 | 5.602 | 21,631 | +0.27(+5.12%) |
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.