Premium
Greene County Bancorp Inc (GCBC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.09965635739 | 29.1 | 30.705 | 26.94 | 51044 | 29.05202779 | CS |
| 4 | 4.43 | 17.7270908363 | 24.99 | 30.705 | 24.8 | 27247 | 28.05925065 | CS |
| 12 | 7.21 | 32.46285457 | 22.21 | 30.705 | 22.03 | 16140 | 26.1088738 | CS |
| 26 | 4.3 | 17.1178343949 | 25.12 | 30.705 | 21.38 | 14288 | 24.55664337 | CS |
| 52 | 8.26 | 39.0359168242 | 21.16 | 30.705 | 21.16 | 16320 | 23.9995135 | CS |
| 156 | -1.27 | -4.13815575106 | 30.69 | 37.25 | 20 | 19388 | 26.52587834 | CS |
| 260 | 2.39 | 8.84202737699 | 27.03 | 89.79 | 17.5 | 17224 | 32.39043999 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 29.42 | 1.03 | 3.63 | 28.87 | 29.92 | 28.56 | 119312 |
| 1781735700 | 28.39 | -0.44 | -1.53 | 28.91 | 29.84 | 28.12 | 77148 |
| 1781649300 | 28.83 | -0.83 | -2.78 | 29.81 | 30.225 | 28.73 | 66280 |
| 1781562900 | 29.655 | -0.52 | -1.71 | 30.07 | 30.425 | 26.94 | 31667 |
| 1781303700 | 30.17 | 1.02 | 3.50 | 29.01 | 30.705 | 29.01 | 38084 |
| 1781217300 | 29.15 | 0.29 | 0.99 | 29.1 | 29.395 | 28.58 | 42042 |
| 1781130900 | 28.865 | 0.23 | 0.82 | 29.03 | 29.4032 | 28.72 | 26825 |
| 1781044500 | 28.63 | 0.42 | 1.49 | 28.37 | 29.06 | 27.95 | 30963 |
| 1780958100 | 28.21 | 0.59 | 2.14 | 27.68 | 28.44 | 27.68 | 42094 |
| 1780698900 | 27.62 | 0.66 | 2.45 | 26.84 | 28 | 26.5 | 34879 |
| 1780612500 | 26.96 | 1.4 | 5.48 | 25.9 | 26.99 | 25.64 | 16679 |
| 1780526100 | 25.56 | -0.34 | -1.31 | 25.7 | 25.9 | 25.43 | 20097 |
| 1780439700 | 25.9 | -0.34 | -1.30 | 25.95 | 26.515 | 25.492 | 11923 |
| 1780353300 | 26.24 | 0 | 0.00 | 26.15 | 26.5999 | 25.3438 | 16002 |
| 1780094100 | 26.24 | 0.4 | 1.55 | 25.71 | 26.79 | 25.52 | 14946 |
| 1780007700 | 25.84 | 0.65 | 2.58 | 25.38 | 25.84 | 25.195 | 10718 |
| 1779921300 | 25.19 | -0.06 | -0.24 | 25.4 | 25.47 | 25.065 | 4878 |
| 1779834900 | 25.25 | 0.18 | 0.72 | 25.13 | 25.37 | 24.85 | 13831 |
| 1779489300 | 25.07 | 0.07 | 0.28 | 25.13 | 25.13 | 24.81 | 8433 |
| 1779402900 | 25 | -0.08 | -0.32 | 24.99 | 25.04 | 24.8 | 10210 |
| 1779316500 | 25.08 | 0.47 | 1.91 | 24.6 | 25.245 | 24.6 | 18429 |
| 1779230100 | 24.61 | -0.19 | -0.77 | 24.8 | 25.4799 | 23.82 | 9381 |
| 1779143700 | 24.8 | 0 | 0.00 | 24.8 | 25.05 | 24.475 | 5191 |
| 1778884500 | 24.8 | -0.15 | -0.60 | 24.8 | 24.985 | 24.6413 | 8222 |
| 1778798100 | 24.95 | 0.62 | 2.55 | 24.35 | 25.2 | 24.35 | 27414 |
| 1778711700 | 24.33 | 0.33 | 1.37 | 23.72 | 24.5 | 23.72 | 9478 |
| 1778625300 | 24 | 0.44 | 1.87 | 23.57 | 24 | 23.57 | 3885 |
| 1778538900 | 23.56 | -0.3 | -1.26 | 24.08 | 24.17 | 23.56 | 6510 |
| 1778279700 | 23.86 | -0.13 | -0.54 | 23.86 | 24.45 | 23.86 | 3847 |
| 1778193300 | 23.99 | -0.03 | -0.12 | 24.04 | 24.04 | 23.855 | 5322 |
| 1778106900 | 24.02 | 0.32 | 1.35 | 23.84 | 24.3 | 23.84 | 6597 |
| 1778020500 | 23.7 | -0.1 | -0.42 | 23.6 | 23.95 | 23.52 | 12113 |
| 1777934100 | 23.8 | -0.34 | -1.41 | 23.92 | 24.33 | 23.52 | 9087 |
| 1777674900 | 24.14 | 0.09 | 0.37 | 24.05 | 24.37 | 24.05 | 2698 |
| 1777588500 | 24.05 | 0.45 | 1.91 | 23.85 | 24.275 | 23.58 | 8812 |
| 1777502100 | 23.6 | -1 | -4.07 | 24.6 | 24.74 | 23.5 | 29503 |
| 1777415700 | 24.6 | 0.41 | 1.69 | 24.3 | 24.74 | 23.93 | 19501 |
| 1777329300 | 24.19 | 0.76 | 3.24 | 23.28 | 24.19 | 23.1 | 21891 |
| 1777070100 | 23.43 | 0.42 | 1.83 | 22.84 | 23.43 | 22.84 | 5926 |
| 1776983700 | 23.01 | 0.26 | 1.14 | 22.98 | 23.01 | 22.57 | 3459 |
| 1776897300 | 22.75 | -0.31 | -1.34 | 22.95 | 23.22 | 22.58 | 12299 |
| 1776810900 | 23.06 | -0.41 | -1.75 | 23.42 | 23.44 | 23 | 10570 |
| 1776724500 | 23.47 | -0.23 | -0.97 | 23.65 | 24.1 | 23.4189 | 5882 |
| 1776465300 | 23.7 | 0.25 | 1.07 | 23.82 | 24.35 | 23.1401 | 9284 |
| 1776378900 | 23.45 | -0.25 | -1.05 | 23.54 | 23.7 | 23.24 | 9659 |
| 1776292500 | 23.7 | 0.22 | 0.94 | 23.63 | 24.3499 | 23.62 | 4586 |
| 1776206100 | 23.48 | -0.07 | -0.30 | 23.42 | 23.48 | 23.1477 | 6760 |
| 1776119700 | 23.55 | 0.25 | 1.07 | 23.17 | 23.78 | 23.14 | 12406 |
| 1775860500 | 23.3 | 0 | 0.00 | 23.29 | 23.3 | 22.94 | 13984 |
| 1775774100 | 23.3 | -0.55 | -2.31 | 23.61 | 24 | 23.17 | 21156 |
| 1775687700 | 23.85 | 0.59 | 2.54 | 23.73 | 23.94 | 23.2 | 10459 |
| 1775601300 | 23.26 | 0.44 | 1.93 | 22.6 | 23.61 | 22.6 | 10231 |
| 1775514900 | 22.82 | -0.1 | -0.44 | 23.04 | 23.175 | 22.665 | 10272 |
| 1775169300 | 22.92 | 0.37 | 1.64 | 22.3 | 22.92 | 22.3 | 7691 |
| 1775082900 | 22.55 | 0.14 | 0.62 | 22.63 | 22.9 | 22.43 | 5588 |
| 1774996500 | 22.41 | -0.4 | -1.75 | 23.09 | 23.59 | 22.41 | 10668 |
| 1774910100 | 22.81 | 0.62 | 2.79 | 22.48 | 23 | 22.17 | 22702 |
| 1774650900 | 22.19 | -0.26 | -1.16 | 22.44 | 22.555 | 22.03 | 10226 |
| 1774564500 | 22.45 | 0.27 | 1.22 | 22.21 | 22.75 | 22.21 | 6650 |
| 1774478100 | 22.18 | -0.12 | -0.54 | 22.26 | 22.8387 | 21.91 | 10805 |
| 1774391700 | 22.3 | -1.08 | -4.62 | 23.32 | 23.4999 | 22.3 | 14348 |
| 1774305300 | 23.38 | 0.48 | 2.10 | 23.37 | 23.6221 | 23.03 | 13802 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
