Greene County Bncp (NQ: GCBC )

28.70 +0.86 (+3.09%)

Streaming Delayed Price Updated: 3:52 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	28.17	28.20	27.51	27.84	22,186	-0.11(-0.39%)
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.