Skip to main content

Greene County Bncp (NQ: GCBC )

29.27 +0.56 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 33.79 33.79 31.87 32.22 10,540 -1.87(-5.49%)
Aug 30, 2024 33.36 34.99 33.20 34.09 16,119 +0.77(+2.31%)
Aug 29, 2024 32.65 33.74 32.40 33.32 12,203 +1.09(+3.38%)
Aug 28, 2024 31.33 32.54 31.33 32.23 8,275 +0.85(+2.71%)
Aug 27, 2024 31.47 31.85 31.15 31.38 20,773 -0.40(-1.26%)
Aug 26, 2024 33.07 33.15 31.78 31.78 21,727 -0.92(-2.81%)
Aug 23, 2024 30.91 33.48 30.91 32.70 21,517 +1.93(+6.27%)
Aug 22, 2024 31.50 31.60 30.61 30.77 10,178 -0.76(-2.41%)
Aug 21, 2024 30.90 31.53 30.76 31.53 6,906 +0.71(+2.30%)
Aug 20, 2024 31.02 31.75 30.71 30.82 31,814 -0.62(-1.97%)
Aug 19, 2024 31.34 31.98 31.06 31.44 27,137 +0.11(+0.35%)
Aug 16, 2024 31.59 33.01 31.28 31.33 19,035 -0.24(-0.76%)
Aug 15, 2024 31.39 32.39 31.29 31.57 7,801 +0.84(+2.73%)
Aug 14, 2024 30.55 30.82 30.38 30.73 6,048 -0.09(-0.29%)
Aug 13, 2024 30.66 30.82 30.38 30.82 5,305 +0.25(+0.82%)
Aug 12, 2024 30.67 30.92 29.91 30.57 10,730 -0.16(-0.52%)
Aug 09, 2024 31.56 31.56 30.67 30.73 13,537 -0.93(-2.93%)
Aug 08, 2024 30.91 31.84 30.68 31.66 20,615 +0.74(+2.39%)
Aug 07, 2024 32.22 32.22 30.76 30.92 18,288 -0.28(-0.89%)
Aug 06, 2024 30.16 31.55 30.16 31.20 10,559 +0.88(+2.89%)
Aug 05, 2024 30.91 31.35 30.16 30.32 19,470 -1.86(-5.79%)
Aug 02, 2024 32.07 32.54 31.33 32.19 21,779 -1.60(-4.72%)
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.