Greene County Bncp (NQ: GCBC )

55.76 +1.81 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 54.00 55.96 54.00 55.76 19,976 +1.81(+3.35%)
May 26, 2022 52.95 54.24 52.50 53.95 18,391 +1.93(+3.70%)
May 25, 2022 52.37 52.90 51.00 52.02 17,194 +0.59(+1.14%)
May 24, 2022 52.20 53.75 50.60 51.44 23,496 -0.76(-1.46%)
May 23, 2022 52.96 53.94 51.35 52.20 27,251 -0.10(-0.19%)
May 20, 2022 52.30 52.90 52.30 52.30 7,502 +0.00(+0.00%)
May 19, 2022 50.94 52.99 50.94 52.30 12,687 +1.22(+2.39%)
May 18, 2022 52.04 52.93 50.38 51.08 11,842 -1.01(-1.94%)
May 17, 2022 51.15 52.31 51.01 52.09 9,638 +1.45(+2.86%)
May 16, 2022 51.45 52.98 50.03 50.64 14,529 -0.39(-0.76%)
May 13, 2022 51.42 52.95 51.01 51.03 21,068 -0.32(-0.63%)
May 12, 2022 51.20 51.55 50.23 51.35 16,709 -0.21(-0.40%)
May 11, 2022 49.00 51.74 49.00 51.56 25,779 +3.32(+6.88%)
May 10, 2022 51.47 51.47 48.01 48.24 10,456 -2.31(-4.57%)
May 09, 2022 50.25 50.71 48.05 50.55 13,058 -1.08(-2.09%)
May 06, 2022 50.25 51.99 50.25 51.63 13,738 -0.03(-0.06%)
May 05, 2022 51.21 51.66 49.75 51.66 11,212 +0.19(+0.37%)
May 04, 2022 50.01 51.51 50.01 51.47 9,046 +1.58(+3.17%)
May 03, 2022 51.34 51.34 49.20 49.89 11,119 -1.57(-3.05%)
May 02, 2022 52.62 53.16 50.04 51.46 17,250 -0.75(-1.44%)
Apr 29, 2022 54.78 55.02 52.02 52.21 17,632 -2.36(-4.32%)
Apr 28, 2022 52.75 55.88 52.16 54.57 70,878 +2.04(+3.88%)
Apr 27, 2022 49.80 52.68 49.80 52.53 51,048 +2.34(+4.66%)
Apr 26, 2022 49.66 50.80 48.63 50.19 15,646 +0.05(+0.10%)
Apr 25, 2022 51.00 51.00 49.50 50.14 9,889 +0.45(+0.91%)
Apr 22, 2022 49.51 51.10 48.75 49.69 11,102 -0.37(-0.74%)
Apr 21, 2022 51.56 51.85 49.72 50.06 16,425 -1.84(-3.55%)
Apr 20, 2022 51.75 51.98 51.40 51.90 10,269 +0.03(+0.06%)
Apr 19, 2022 51.61 51.96 51.47 51.87 21,624 +0.19(+0.37%)
Apr 18, 2022 49.21 51.73 48.74 51.68 30,928 +1.18(+2.34%)
Apr 14, 2022 50.68 51.46 50.16 50.50 6,385 -0.44(-0.86%)
Apr 13, 2022 49.54 51.88 49.54 50.94 29,634 +1.04(+2.08%)
Apr 12, 2022 48.04 49.90 48.04 49.90 21,048 +1.67(+3.46%)
Apr 11, 2022 48.24 48.80 47.69 48.23 12,644 -0.73(-1.49%)
Apr 08, 2022 47.78 49.07 47.42 48.96 12,331 +1.00(+2.09%)
Apr 07, 2022 49.73 49.73 47.72 47.96 10,959 -1.67(-3.36%)
Apr 06, 2022 48.20 50.10 48.20 49.63 7,629 +1.52(+3.16%)
Apr 05, 2022 47.05 48.44 46.83 48.11 9,432 +0.24(+0.50%)
Apr 04, 2022 46.61 47.87 46.61 47.87 12,866 +0.87(+1.85%)
Apr 01, 2022 44.74 47.42 44.00 47.00 40,167 +2.30(+5.15%)
Mar 31, 2022 48.67 48.67 44.00 44.70 29,298 -4.26(-8.70%)
Mar 30, 2022 49.62 49.62 46.57 48.96 27,734 -1.18(-2.35%)
Mar 29, 2022 50.11 50.93 49.25 50.14 8,242 -0.16(-0.32%)
Mar 28, 2022 50.63 51.18 49.62 50.30 9,864 -0.61(-1.20%)
Mar 25, 2022 51.65 51.65 49.62 50.91 54,517 -0.49(-0.95%)
Mar 24, 2022 49.01 52.00 49.01 51.40 39,909 +2.00(+4.05%)
Mar 23, 2022 50.00 50.00 48.76 49.40 17,310 -0.34(-0.68%)
Mar 22, 2022 48.75 50.00 47.17 49.74 30,708 +0.99(+2.03%)
Mar 21, 2022 49.00 49.16 47.23 48.75 18,647 -0.25(-0.51%)
Mar 18, 2022 46.57 49.00 46.05 49.00 52,944 +2.70(+5.83%)
Mar 17, 2022 44.62 46.70 43.95 46.30 20,217 +1.31(+2.91%)
Mar 16, 2022 43.22 45.25 43.22 44.99 18,790 +0.94(+2.13%)
Mar 15, 2022 43.65 44.39 43.36 44.05 18,763 +0.80(+1.85%)
Mar 14, 2022 42.86 43.92 42.73 43.25 12,766 +0.39(+0.91%)
Mar 11, 2022 42.65 43.15 41.84 42.86 20,166 +0.12(+0.28%)
Mar 10, 2022 41.91 43.03 41.00 42.74 41,417 +0.41(+0.97%)
Mar 09, 2022 42.42 43.21 41.54 42.33 9,872 -0.15(-0.35%)
Mar 08, 2022 41.52 42.50 41.31 42.48 13,060 +0.78(+1.87%)
Mar 07, 2022 40.65 41.99 40.65 41.70 5,305 +0.70(+1.71%)
Mar 04, 2022 40.98 41.91 40.60 41.00 15,443 -0.20(-0.49%)
Mar 03, 2022 40.59 41.25 40.59 41.20 5,139 +0.35(+0.86%)
Mar 02, 2022 40.68 41.34 40.12 40.85 15,260 +0.24(+0.59%)
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.