Stock Quote

Greene County Bncp (NQ: GCBC )

25.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 25.78 26.03 25.78 25.96 5,137 +0.21(+0.82%)
May 12, 2021 26.32 26.32 25.75 25.75 11,553 -0.25(-0.96%)
May 11, 2021 25.74 26.60 25.66 26.00 6,268 +0.36(+1.40%)
May 10, 2021 26.53 26.84 25.48 25.64 17,750 -0.24(-0.93%)
May 07, 2021 25.80 25.88 25.60 25.88 3,505 +0.37(+1.45%)
May 06, 2021 25.86 25.90 25.43 25.51 12,882 -0.11(-0.43%)
May 05, 2021 25.94 26.01 25.62 25.62 7,682 -0.28(-1.08%)
May 04, 2021 25.44 25.91 25.26 25.90 15,712 +0.52(+2.05%)
May 03, 2021 25.60 25.60 25.33 25.38 12,678 -0.03(-0.12%)
Apr 30, 2021 26.00 26.00 25.31 25.41 15,800 -0.59(-2.27%)
Apr 29, 2021 26.00 26.00 26.00 26.00 508 +0.44(+1.72%)
Apr 28, 2021 25.61 25.75 25.50 25.56 3,676 -0.09(-0.35%)
Apr 27, 2021 25.45 26.12 25.41 25.65 4,950 -0.40(-1.54%)
Apr 26, 2021 26.45 26.45 26.01 26.05 4,811 +0.56(+2.20%)
Apr 23, 2021 27.20 27.20 25.14 25.49 10,900 +0.37(+1.47%)
Apr 22, 2021 25.00 25.15 25.00 25.12 6,777 +0.07(+0.28%)
Apr 21, 2021 25.15 25.31 25.05 25.05 3,512 +0.02(+0.08%)
Apr 20, 2021 25.15 25.29 25.01 25.03 6,414 -0.17(-0.67%)
Apr 19, 2021 25.25 25.56 25.15 25.20 4,637 +0.10(+0.40%)
Apr 16, 2021 26.18 26.96 25.10 25.10 7,400 -0.77(-2.98%)
Apr 15, 2021 25.45 26.44 25.45 25.87 1,094 +0.52(+2.05%)
Apr 14, 2021 25.34 25.66 25.34 25.35 1,333 +0.18(+0.72%)
Apr 13, 2021 25.44 25.44 25.15 25.17 1,563 +0.06(+0.24%)
Apr 12, 2021 25.04 25.43 25.04 25.11 9,544 +0.26(+1.05%)
Apr 09, 2021 25.31 25.31 24.79 24.85 2,400 -0.30(-1.19%)
Apr 08, 2021 25.04 25.33 24.82 25.15 2,376 +0.39(+1.58%)
Apr 07, 2021 25.89 25.89 24.76 24.76 6,255 -0.05(-0.20%)
Apr 06, 2021 25.25 25.25 24.76 24.81 4,971 +0.00(+0.00%)
Apr 05, 2021 25.00 25.30 24.76 24.81 6,557 -0.42(-1.66%)
Apr 01, 2021 25.23 25.23 25.23 25.23 900 +0.22(+0.88%)
Mar 31, 2021 24.51 25.24 24.50 25.01 10,856 +0.38(+1.54%)
Mar 30, 2021 24.50 24.63 24.50 24.63 1,643 +0.27(+1.11%)
Mar 29, 2021 24.73 24.73 24.29 24.36 4,035 -0.07(-0.29%)
Mar 26, 2021 24.96 24.96 24.23 24.43 5,100 -0.15(-0.61%)
Mar 25, 2021 24.50 24.58 24.50 24.58 2,328 +0.10(+0.41%)
Mar 24, 2021 24.93 25.14 24.48 24.48 3,548 -0.12(-0.49%)
Mar 23, 2021 25.17 25.17 24.59 24.60 5,846 -0.46(-1.84%)
Mar 22, 2021 25.73 25.73 25.06 25.06 10,619 -0.95(-3.65%)
Mar 19, 2021 26.35 26.35 25.01 26.01 25,800 -0.31(-1.18%)
Mar 18, 2021 26.36 26.71 26.26 26.32 3,123 +0.06(+0.23%)
Mar 17, 2021 26.35 26.94 26.26 26.26 3,445 -0.81(-2.99%)
Mar 16, 2021 27.51 28.18 26.20 27.07 7,393 -0.62(-2.24%)
Mar 15, 2021 27.58 27.69 27.45 27.69 4,622 +0.04(+0.14%)
Mar 12, 2021 29.00 29.00 27.45 27.65 9,100 -1.40(-4.82%)
Mar 11, 2021 29.12 29.12 28.09 29.05 10,046 -0.06(-0.21%)
Mar 10, 2021 27.92 29.39 27.92 29.11 7,483 +1.75(+6.40%)
Mar 09, 2021 27.09 27.80 26.77 27.36 15,950 +0.29(+1.07%)
Mar 08, 2021 25.50 28.43 25.50 27.07 14,916 +1.65(+6.49%)
Mar 05, 2021 24.09 25.50 24.09 25.42 4,000 +1.17(+4.82%)
Mar 04, 2021 25.03 25.03 24.25 24.25 5,189 -0.08(-0.33%)
Mar 03, 2021 24.28 24.33 24.28 24.33 1,304 +0.13(+0.54%)
Mar 02, 2021 24.45 24.51 24.20 24.20 2,961 -0.65(-2.62%)
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.