Hot Features
프리미엄
Greene County Bancorp Inc (GCBC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 2.20067139127 | 26.81 | 27.41 | 25.41 | 28932 | 26.54898173 | CS |
| 4 | -0.3 | -1.08303249097 | 27.7 | 27.83 | 25.39 | 29499 | 26.64654919 | CS |
| 12 | -3.15 | -10.3109656301 | 30.55 | 35.34 | 25.39 | 23995 | 29.41048353 | CS |
| 26 | -9.28 | -25.2998909487 | 36.68 | 37.25 | 25.39 | 18288 | 30.1057265 | CS |
| 52 | -1.22 | -4.26275331936 | 28.62 | 37.25 | 24 | 19359 | 30.50562526 | CS |
| 156 | 8.5 | 44.9735449735 | 18.9 | 44.895 | 17.5 | 16899 | 27.82207484 | CS |
| 260 | 12.81 | 87.7998629198 | 14.59 | 44.895 | 7.505 | 12493 | 25.00824908 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 27.4 | 0.58 | 2.16 | 26.53 | 27.41 | 26.215 | 23479 |
| 1738107300 | 26.82 | 0.42 | 1.59 | 26.14 | 26.99 | 25.91 | 21773 |
| 1738020900 | 26.4 | 0 | 0.00 | 26.35 | 27.2 | 26.34 | 28345 |
| 1737761700 | 26.4 | -0.45 | -1.68 | 26 | 26.53 | 25.41 | 47616 |
| 1737675300 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1737588900 | 26.85 | -0.12 | -0.44 | 26.81 | 27.3 | 26.5 | 17992 |
| 1737502500 | 26.97 | 0.02 | 0.07 | 26.82 | 27.38 | 26.66 | 55675 |
| 1737156900 | 26.95 | 0.51 | 1.93 | 26.69 | 27 | 26.2389 | 19991 |
| 1737070500 | 26.44 | -0.24 | -0.90 | 26.72 | 27 | 26.11 | 18903 |
| 1736984100 | 26.68 | 0.55 | 2.10 | 26.95 | 27.46 | 26.5 | 6184 |
| 1736897700 | 26.13 | -0.12 | -0.46 | 26.34 | 26.42 | 25.98 | 25576 |
| 1736811300 | 26.25 | 0.19 | 0.73 | 25.74 | 26.71 | 25.74 | 16858 |
| 1736552100 | 26.06 | -0.45 | -1.70 | 26 | 26.79 | 25.39 | 43981 |
| 1736379300 | 26.51 | -0.1 | -0.38 | 26.5 | 27.08 | 26.32 | 41036 |
| 1736292900 | 26.61 | -0.64 | -2.35 | 27.61 | 27.72 | 26.25 | 39989 |
| 1736206500 | 27.25 | 0.03 | 0.11 | 27.35 | 27.83 | 26.99 | 27364 |
| 1735947300 | 27.22 | 0.29 | 1.08 | 27 | 27.56 | 26.65 | 34323 |
| 1735860900 | 26.93 | -0.79 | -2.85 | 27.7 | 27.7 | 26.76 | 26379 |
| 1735688100 | 27.72 | 0.02 | 0.07 | 27.93 | 28.205 | 27.25 | 23057 |
| 1735601700 | 27.7 | -0.2 | -0.72 | 27.88 | 28.27 | 27.4 | 34060 |
| 1735342500 | 27.9 | -0.65 | -2.28 | 28 | 28.54 | 27.41 | 19354 |
| 1735256100 | 28.55 | -0.65 | -2.23 | 29.32 | 29.58 | 28.5 | 36029 |
| 1735077840 | 29.2 | -0.28 | -0.95 | 29.66 | 29.66 | 28.87 | 9432 |
| 1734996900 | 29.48 | -0.41 | -1.37 | 30.37 | 30.37 | 29 | 10771 |
| 1734737700 | 29.89 | 0.09 | 0.30 | 29.89 | 31 | 29.52 | 34187 |
| 1734651300 | 29.8 | 0.14 | 0.47 | 30.24 | 30.5 | 29.325 | 17008 |
| 1734564900 | 29.66 | -1.97 | -6.23 | 31.88 | 31.88 | 29.65 | 21785 |
| 1734478500 | 31.63 | 0.24 | 0.76 | 31.3 | 31.63 | 30.81 | 16656 |
| 1734392100 | 31.39 | 0.03 | 0.10 | 31.06 | 31.83 | 31 | 12382 |
| 1734132900 | 31.36 | -0.01 | -0.03 | 31.6561 | 31.6561 | 31.02 | 18833 |
| 1734046500 | 31.37 | -0.14 | -0.44 | 31.78 | 31.78 | 31 | 12803 |
| 1733960100 | 31.51 | 0.72 | 2.34 | 30.98 | 31.83 | 30.56 | 18816 |
| 1733873700 | 30.79 | -0.46 | -1.47 | 30.69 | 31.34 | 30.69 | 21229 |
| 1733787300 | 31.25 | 0.67 | 2.19 | 30.62 | 31.275 | 30.0478 | 19420 |
| 1733528100 | 30.58 | 0.54 | 1.80 | 29.68 | 30.58 | 29.68 | 26567 |
| 1733441700 | 30.04 | 0.15 | 0.50 | 29.95 | 30.25 | 29.55 | 25556 |
| 1733355300 | 29.89 | 0.62 | 2.12 | 28.82 | 30.09 | 28.82 | 49194 |
| 1733268900 | 29.27 | -0.4 | -1.35 | 29.1 | 29.6 | 29.1 | 61547 |
| 1733182500 | 29.67 | -0.75 | -2.47 | 30.75 | 30.75 | 29.53 | 15644 |
| 1732917840 | 30.42 | 0.06 | 0.20 | 30.97 | 31.05 | 30.0308 | 9259 |
| 1732750500 | 30.36 | -0.58 | -1.87 | 31.29 | 31.3 | 30.26 | 13002 |
| 1732664100 | 30.94 | -0.5 | -1.59 | 31.44 | 31.66 | 30.51 | 24055 |
| 1732577700 | 31.44 | -0.15 | -0.47 | 31.75 | 32.549999 | 31.44 | 24907 |
| 1732318500 | 31.59 | 0.72 | 2.33 | 31.87 | 32.2 | 31.31 | 26220 |
| 1732232100 | 30.87 | -0.35 | -1.12 | 31.1 | 31.95 | 30.745 | 13325 |
| 1732145700 | 31.22 | -0.71 | -2.22 | 31.14 | 31.83 | 31.05 | 7578 |
| 1732059300 | 31.93 | -0.37 | -1.15 | 32.02 | 33.13 | 31.7 | 24890 |
| 1731972900 | 32.299999 | -1.05 | -3.15 | 33.98 | 33.98 | 32.299999 | 6516 |
| 1731713700 | 33.35 | -0.76 | -2.23 | 33.28 | 34.01 | 33.14 | 6144 |
| 1731627300 | 34.11 | 0.12 | 0.35 | 34.41 | 34.42 | 33.661 | 7414 |
| 1731540900 | 33.99 | -0.4 | -1.16 | 34 | 35 | 33.99 | 9598 |
| 1731454500 | 34.39 | -0.56 | -1.60 | 33.2 | 35 | 33.2 | 13928 |
| 1731368100 | 34.95 | 1.35 | 4.02 | 34.14 | 34.95 | 33.049999 | 27402 |
| 1731108900 | 33.6 | -0.87 | -2.52 | 34 | 34.5 | 32.96 | 24925 |
| 1731022500 | 34.47 | -0.5 | -1.43 | 34.51 | 35.34 | 33.8 | 29441 |
| 1730936100 | 34.97 | 6.27 | 21.85 | 30.55 | 35.03 | 30.55 | 50800 |
| 1730849700 | 28.7 | 0.86 | 3.09 | 27.92 | 28.965 | 27.85416 | 46809 |
| 1730763300 | 27.84 | -0.11 | -0.39 | 27.66 | 28.2 | 27.5101 | 22181 |
| 1730500500 | 27.95 | -0.05 | -0.18 | 28.2 | 28.86 | 27.53 | 8284 |
| 1730414100 | 28 | -0.44 | -1.55 | 28.55 | 28.8 | 28 | 9660 |
| 1730327700 | 28.44 | -0.01 | -0.04 | 29.72 | 29.72 | 28.44 | 5137 |
