Skip to main content

Greene County Bncp (NQ: GCBC )

27.95 -0.05 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 28.02 28.03 27.53 27.95 8,284 -0.05(-0.18%)
Oct 31, 2024 28.66 28.80 28.00 28.00 9,667 -0.44(-1.55%)
Oct 30, 2024 29.14 29.32 28.44 28.44 5,162 -0.01(-0.04%)
Oct 29, 2024 28.61 28.67 28.44 28.45 6,335 -0.53(-1.83%)
Oct 28, 2024 28.64 29.26 28.57 28.98 7,700 +0.77(+2.73%)
Oct 25, 2024 28.81 28.81 28.21 28.21 6,696 -0.54(-1.88%)
Oct 24, 2024 28.81 28.81 28.70 28.75 5,331 +0.56(+1.99%)
Oct 23, 2024 27.65 28.46 27.55 28.19 7,487 +0.16(+0.57%)
Oct 22, 2024 28.23 28.33 27.62 28.03 15,378 -0.56(-1.96%)
Oct 21, 2024 30.16 30.16 28.59 28.59 5,945 -1.29(-4.32%)
Oct 18, 2024 30.16 30.16 29.63 29.88 8,637 -0.11(-0.37%)
Oct 17, 2024 30.00 30.18 29.73 29.99 7,847 -0.06(-0.20%)
Oct 16, 2024 30.06 30.30 30.00 30.05 20,843 +0.06(+0.20%)
Oct 15, 2024 30.01 30.32 29.86 29.99 16,084 +0.17(+0.57%)
Oct 14, 2024 29.36 30.01 29.32 29.82 11,891 +0.67(+2.30%)
Oct 11, 2024 29.01 29.46 28.86 29.15 9,657 +0.19(+0.66%)
Oct 10, 2024 28.98 28.98 28.95 28.96 5,807 -0.03(-0.10%)
Oct 09, 2024 28.86 28.99 28.86 28.99 3,595 +0.03(+0.10%)
Oct 08, 2024 29.00 29.29 28.81 28.96 13,303 -0.01(-0.03%)
Oct 07, 2024 28.90 29.15 28.90 28.97 4,714 -0.30(-1.02%)
Oct 04, 2024 29.02 29.45 28.81 29.27 8,486 +0.56(+1.95%)
Oct 03, 2024 29.11 29.22 28.10 28.71 8,195 -0.41(-1.41%)
Oct 02, 2024 29.84 29.84 29.12 29.12 4,343 -0.89(-2.97%)
Oct 01, 2024 30.91 31.16 29.91 30.01 13,884 -0.89(-2.88%)
Sep 30, 2024 30.81 30.90 30.18 30.90 12,443 +0.42(+1.38%)
Sep 27, 2024 30.34 30.80 30.27 30.48 11,895 +0.14(+0.46%)
Sep 26, 2024 30.81 31.00 30.15 30.34 18,066 +0.06(+0.20%)
Sep 25, 2024 30.38 30.57 30.25 30.28 7,045 -0.73(-2.35%)
Sep 24, 2024 30.86 31.01 30.59 31.01 11,546 +0.35(+1.14%)
Sep 23, 2024 30.71 30.71 30.27 30.66 6,774 -0.07(-0.23%)
Sep 20, 2024 32.50 32.50 30.28 30.73 47,573 -2.01(-6.14%)
Sep 19, 2024 31.81 32.90 31.59 32.74 8,697 +1.82(+5.89%)
Sep 18, 2024 30.81 32.01 30.81 30.92 12,469 -0.28(-0.90%)
Sep 17, 2024 30.59 31.32 30.46 31.20 10,566 +0.89(+2.94%)
Sep 16, 2024 30.38 30.44 30.18 30.31 12,229 -0.27(-0.88%)
Sep 13, 2024 30.57 30.85 30.21 30.58 31,627 +0.23(+0.76%)
Sep 12, 2024 30.58 30.77 30.05 30.35 13,479 +0.19(+0.63%)
Sep 11, 2024 30.20 30.52 30.16 30.16 5,554 -0.98(-3.15%)
Sep 10, 2024 31.40 31.40 30.04 31.14 5,989 +0.57(+1.86%)
Sep 09, 2024 30.75 31.27 30.18 30.57 14,522 +0.00(+0.00%)
Sep 06, 2024 31.97 32.09 30.46 30.57 20,681 -1.28(-4.02%)
Sep 05, 2024 32.55 33.18 31.47 31.85 11,573 -0.64(-1.97%)
Sep 04, 2024 31.00 33.27 31.00 32.49 11,959 +0.27(+0.84%)
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.