Skip to main content

Greene County Bncp (NQ: GCBC )

27.00 +1.28 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 26.00 27.30 25.11 27.00 21,673 +1.28(+4.98%)
Jun 01, 2023 26.75 26.94 25.72 25.72 14,035 -1.03(-3.85%)
May 31, 2023 27.19 27.55 26.51 26.75 23,713 -0.36(-1.33%)
May 30, 2023 27.03 27.37 26.83 27.11 10,767 -0.01(-0.04%)
May 26, 2023 25.11 27.79 25.11 27.12 21,270 +2.01(+8.00%)
May 25, 2023 22.62 25.75 22.62 25.11 15,925 +2.41(+10.62%)
May 24, 2023 23.24 23.24 22.55 22.70 10,635 +0.25(+1.11%)
May 23, 2023 22.39 22.96 22.39 22.45 8,280 -0.16(-0.71%)
May 22, 2023 21.10 22.61 20.90 22.61 11,474 +1.83(+8.81%)
May 19, 2023 21.41 21.41 20.68 20.78 9,992 -0.33(-1.56%)
May 18, 2023 20.37 21.46 19.84 21.11 17,304 +0.39(+1.88%)
May 17, 2023 19.51 20.78 18.84 20.72 13,787 +1.40(+7.25%)
May 16, 2023 18.64 19.33 18.64 19.32 10,047 +0.15(+0.78%)
May 15, 2023 18.60 19.17 18.42 19.17 6,210 +0.64(+3.45%)
May 12, 2023 19.01 19.01 18.37 18.53 11,596 -0.30(-1.59%)
May 11, 2023 18.66 19.14 18.66 18.83 4,570 +0.05(+0.27%)
May 10, 2023 18.42 18.78 17.97 18.78 7,232 +0.41(+2.22%)
May 09, 2023 17.82 18.37 17.61 18.37 10,679 +0.17(+0.93%)
May 08, 2023 20.43 20.44 18.06 18.20 9,034 -0.23(-1.24%)
May 05, 2023 18.33 18.89 18.04 18.43 13,091 +0.32(+1.76%)
May 04, 2023 17.62 18.24 17.44 18.11 33,662 +0.33(+1.85%)
May 03, 2023 18.88 19.43 17.45 17.78 38,172 -1.17(-6.15%)
May 02, 2023 20.06 20.06 18.93 18.95 35,640 -1.38(-6.81%)
May 01, 2023 20.68 20.82 20.24 20.33 5,788 -0.14(-0.68%)
Apr 28, 2023 20.41 21.18 20.23 20.47 6,392 -0.11(-0.53%)
Apr 27, 2023 20.92 20.92 20.16 20.58 4,628 +0.02(+0.10%)
Apr 26, 2023 20.24 21.03 20.24 20.56 6,485 -0.03(-0.14%)
Apr 25, 2023 20.68 20.68 20.36 20.59 5,751 +0.13(+0.63%)
Apr 24, 2023 20.52 20.52 20.20 20.46 10,221 +0.03(+0.15%)
Apr 21, 2023 20.84 20.88 20.42 20.43 12,294 -0.67(-3.16%)
Apr 20, 2023 20.52 21.17 20.42 21.10 10,032 +0.44(+2.12%)
Apr 19, 2023 20.59 20.92 20.54 20.66 5,522 +0.04(+0.19%)
Apr 18, 2023 21.42 21.60 20.52 20.62 3,947 -0.56(-2.63%)
Apr 17, 2023 20.68 21.18 20.42 21.18 10,610 +0.36(+1.72%)
Apr 14, 2023 22.22 22.22 20.79 20.82 9,142 -1.58(-7.07%)
Apr 13, 2023 21.13 22.51 21.13 22.41 5,968 +1.28(+6.04%)
Apr 12, 2023 21.21 21.69 20.74 21.13 16,171 -0.08(-0.38%)
Apr 11, 2023 22.04 22.22 20.93 21.21 33,086 -0.75(-3.40%)
Apr 10, 2023 21.67 22.07 21.60 21.96 12,238 +0.04(+0.18%)
Apr 06, 2023 22.04 22.11 21.62 21.92 4,127 -0.31(-1.39%)
Apr 05, 2023 22.12 22.38 21.72 22.23 6,475 +0.38(+1.73%)
Apr 04, 2023 22.60 22.60 21.42 21.85 25,647 -0.89(-3.90%)
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.