Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

GCBC

Greene County Bncp

$30.15 0.15 (0.50%)
16:35 EDT GCBC Stock Quote Delayed 15 Minutes
  • GCBC Stock Chart
  • Historical GCBC Prices
Dividend & Yield:       0.39 (1.31%)
P/E:       18.96
Market Cap:       257.08M
EPS:       1.59
Volume:       2,100
Day's Range:       29.55 - 30.15
52wk Range:       28.85 - 35.00
Previous Close:       30.15
Historical Data for GCBC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 29.90 30.15 29.55 2,100 30.15 0.15   0.50%
05/23/19 29.78 30.20 29.78 17,388 30.00 -0.35   -1.15%
05/22/19 30.35 30.35 30.35 817 30.35 0.13   0.43%
05/21/19 30.56 30.56 30.20 1,207 30.22 0.02   0.07%
05/20/19 30.20 30.20 30.20 483 30.20 0.30   1.00%
05/17/19 30.58 30.58 29.90 3,200 29.90 -0.31   -1.03%
05/16/19 30.21 30.21 30.21 438 30.21 -0.25   -0.82%
05/15/19 30.32 30.80 30.32 1,487 30.46 -0.28   -0.91%
05/14/19 30.30 30.75 30.30 1,339 30.74 0.44   1.45%
05/13/19 30.57 30.60 30.30 2,613 30.30 -0.43   -1.40%
05/10/19 30.78 30.78 30.73 1,100 30.73 0.21   0.69%
05/09/19 30.60 30.60 30.52 898 30.52 -0.05   -0.16%
05/08/19 30.80 30.80 30.57 2,669 30.57 -0.06   -0.20%
05/07/19 30.51 31.25 30.51 2,568 30.63 0.11   0.36%
05/06/19 30.75 31.00 30.52 4,100 30.52 -0.72   -2.30%
05/03/19 30.75 31.24 30.75 1,300 31.24 0.40   1.30%
05/02/19 30.81 30.84 30.51 2,966 30.84 -0.05   -0.16%
05/01/19 30.50 31.25 30.50 2,500 30.89 -0.03   -0.10%
04/30/19 30.92 30.92 30.92 2,520 30.92 0.04   0.13%
04/29/19 30.19 30.88 30.19 1,545 30.88 0.69   2.29%
04/26/19 29.31 30.58 29.31 6,200 30.19 0.78   2.65%
04/25/19 29.43 30.36 29.31 3,419 29.41 -0.51   -1.70%
04/24/19 30.35 30.35 29.80 2,371 29.92 -0.08   -0.27%
04/23/19 29.96 30.00 29.96 1,194 30.00 0.01   0.03%
04/22/19 0.00 29.99 29.99 413 29.99 0.00   0.00%
04/18/19 29.47 29.99 29.47 1,000 29.99 0.34   1.15%
04/17/19 29.85 30.45 29.65 2,916 29.65 -0.07   -0.24%
04/16/19 29.68 29.78 29.60 2,432 29.72 0.37   1.26%
04/15/19 29.57 29.60 29.35 702 29.35 -0.43   -1.44%
04/12/19 30.00 30.00 28.97 8,800 29.78 -0.22   -0.73%
04/11/19 30.00 30.00 30.00 1,375 30.00 0.00   0.00%
04/10/19 30.00 30.00 30.00 2,634 30.00 0.00   0.00%
04/09/19 30.15 30.15 30.00 855 30.00 -0.15   -0.50%
04/08/19 30.09 30.32 30.00 2,132 30.15 -0.30   -0.99%
04/05/19 30.23 30.45 30.23 400 30.45 0.05   0.16%
04/04/19 30.37 30.40 30.20 1,169 30.40 0.02   0.07%
04/03/19 30.00 30.40 30.00 2,636 30.38 0.03   0.10%
04/02/19 30.00 30.35 30.00 1,117 30.35 -0.05   -0.16%
04/01/19 30.50 30.50 30.00 1,928 30.40 0.04   0.13%
03/29/19 30.97 30.97 30.36 1,900 30.36 -0.48   -1.56%
03/28/19 30.91 31.00 30.50 2,452 30.84 -0.31   -1.00%
03/27/19 31.15 31.15 31.15 553 31.15 0.20   0.65%
03/26/19 31.25 31.25 30.68 809 30.95 -0.25   -0.80%
03/25/19 30.65 31.20 30.65 846 31.20 0.70   2.30%
03/22/19 30.88 31.12 30.50 3,200 30.50 -0.46   -1.49%
03/21/19 30.96 31.20 30.96 2,637 30.96 -0.42   -1.34%
03/20/19 31.30 31.38 30.85 873 31.38 0.38   1.23%
03/19/19 31.01 31.01 31.00 1,033 31.00 -0.47   -1.49%
03/18/19 31.47 31.47 31.47 419 31.47 0.02   0.06%
03/15/19 30.80 31.45 30.80 12,400 31.45 0.14   0.45%
03/14/19 31.31 31.31 31.31 524 31.31 0.52   1.69%
03/13/19 31.15 31.15 30.79 1,332 30.79 -0.66   -2.10%
03/12/19 31.79 32.00 31.16 3,096 31.45 0.04   0.13%
03/11/19 31.41 31.41 31.41 763 31.41 0.91   2.98%
03/08/19 30.50 30.50 30.50 800 30.50 -0.02   -0.07%
03/07/19 31.78 31.78 30.52 699 30.52 -0.25   -0.81%
03/06/19 30.95 31.00 30.77 1,348 30.77 0.01   0.03%
03/05/19 30.65 30.76 30.65 993 30.76 -0.15   -0.49%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?