Hot Features
프리미엄
Greene County Bancorp Inc (GCBC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 3.53923205342 | 29.95 | 31.83 | 29.55 | 22318 | 30.76969898 | CS |
| 4 | -3.4 | -9.88084859053 | 34.41 | 34.42 | 28.82 | 21120 | 30.68290815 | CS |
| 12 | -0.12 | -0.385480244137 | 31.13 | 35.34 | 27.5101 | 16309 | 30.81767032 | CS |
| 26 | 0.02 | 0.0645369474024 | 30.99 | 37.25 | 27.5101 | 20021 | 31.79024482 | CS |
| 52 | 6.05 | 24.2387820513 | 24.96 | 37.25 | 23.63 | 18230 | 30.62502601 | CS |
| 156 | 14.285 | 85.4110612855 | 16.725 | 44.895 | 16.635 | 16031 | 27.70976452 | CS |
| 260 | 16.51 | 113.862068966 | 14.5 | 44.895 | 7.505 | 11926 | 24.83112178 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 31.51 | 0.72 | 2.34 | 31.05 | 31.83 | 30.56 | 18913 |
| 1733873700 | 30.79 | -0.46 | -1.47 | 31.07 | 31.34 | 30.69 | 21542 |
| 1733787300 | 31.25 | 0.67 | 2.19 | 30.62 | 31.275 | 30.0478 | 19642 |
| 1733528100 | 30.58 | 0.54 | 1.80 | 30.47 | 30.58 | 29.68 | 26665 |
| 1733441700 | 30.04 | 0.15 | 0.50 | 30.08 | 30.25 | 29.55 | 25583 |
| 1733355300 | 29.89 | 0.62 | 2.12 | 29.51 | 30.09 | 28.82 | 49306 |
| 1733268900 | 29.27 | -0.4 | -1.35 | 29.75 | 29.75 | 29.1 | 61629 |
| 1733182500 | 29.67 | -0.75 | -2.47 | 30.6 | 30.75 | 29.53 | 15671 |
| 1732917840 | 30.42 | 0.06 | 0.20 | 30.8 | 31.05 | 30.0308 | 9894 |
| 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 | 24056 |
| 1732577700 | 31.44 | -0.15 | -0.47 | 31.75 | 32.549999 | 31.44 | 25230 |
| 1732318500 | 31.59 | 0.72 | 2.33 | 31.19 | 32.2 | 31.19 | 26588 |
| 1732232100 | 30.87 | -0.35 | -1.12 | 31.31 | 31.95 | 30.745 | 13393 |
| 1732145700 | 31.22 | -0.71 | -2.22 | 31.73 | 31.83 | 31.05 | 7593 |
| 1732059300 | 31.93 | -0.37 | -1.15 | 32.02 | 33.13 | 31.7 | 24892 |
| 1731972900 | 32.299999 | -1.05 | -3.15 | 33.36 | 33.98 | 32.299999 | 6555 |
| 1731713700 | 33.35 | -0.76 | -2.23 | 34.32 | 34.32 | 33.14 | 7610 |
| 1731627300 | 34.11 | 0.12 | 0.35 | 34.41 | 34.42 | 33.661 | 7415 |
| 1731540900 | 33.99 | -0.4 | -1.16 | 34.24 | 35 | 33.76 | 10795 |
| 1731454500 | 34.39 | -0.56 | -1.60 | 34.93 | 35 | 33.2 | 14027 |
| 1731368100 | 34.95 | 1.35 | 4.02 | 34.14 | 34.95 | 33.049999 | 27405 |
| 1731108900 | 33.6 | -0.87 | -2.52 | 34.14 | 34.5 | 32.96 | 25309 |
| 1731022500 | 34.47 | -0.5 | -1.43 | 34.94 | 35.34 | 33.8 | 30084 |
| 1730936100 | 34.97 | 6.27 | 21.85 | 30.55 | 35.03 | 30.55 | 49524 |
| 1730849700 | 28.7 | 0.86 | 3.09 | 27.9 | 28.965 | 27.85416 | 46822 |
| 1730763300 | 27.84 | -0.11 | -0.39 | 27.66 | 28.2 | 27.5101 | 22186 |
| 1730500500 | 27.95 | -0.05 | -0.18 | 28.2 | 28.86 | 27.53 | 8284 |
| 1730414100 | 28 | -0.44 | -1.55 | 28.64 | 28.8 | 28 | 9667 |
| 1730327700 | 28.44 | -0.01 | -0.04 | 28.41 | 29.72 | 28.41 | 5162 |
| 1730241300 | 28.45 | -0.53 | -1.83 | 28.58 | 28.67 | 28.2 | 6335 |
| 1730154900 | 28.98 | 0.77 | 2.73 | 28.64 | 29.2625 | 28.04 | 7700 |
| 1729895700 | 28.21 | -0.54 | -1.88 | 29.1 | 29.1 | 28.21 | 6696 |
| 1729809300 | 28.75 | 0.56 | 1.99 | 28.25 | 28.81 | 28.25 | 5331 |
| 1729722900 | 28.19 | 0.16 | 0.57 | 27.78 | 28.46 | 27.55 | 7487 |
| 1729636500 | 28.03 | -0.56 | -1.96 | 28.6 | 28.6 | 27.6201 | 15278 |
| 1729550100 | 28.59 | -1.29 | -4.32 | 30.01 | 30.1599 | 28.59 | 5945 |
| 1729290900 | 29.88 | -0.11 | -0.37 | 30.16 | 30.16 | 29.63 | 8637 |
| 1729204500 | 29.99 | -0.06 | -0.20 | 30.2 | 30.2 | 29.73 | 7847 |
| 1729118100 | 30.05 | 0.06 | 0.20 | 30.06 | 30.3 | 29.55 | 20843 |
| 1729031700 | 29.99 | 0.17 | 0.57 | 29.81 | 30.32 | 29.81 | 16084 |
| 1728945300 | 29.82 | 0.67 | 2.30 | 29.06 | 30.01 | 28.91 | 11891 |
| 1728686100 | 29.15 | 0.19 | 0.66 | 29 | 29.4625 | 28.855 | 9657 |
| 1728599700 | 28.96 | -0.03 | -0.10 | 28.42 | 28.98 | 28.42 | 5807 |
| 1728513300 | 28.99 | 0.03 | 0.10 | 28.71 | 28.99 | 28.71 | 3595 |
| 1728426900 | 28.96 | -0.01 | -0.03 | 29.18 | 29.29 | 28.81 | 13303 |
| 1728340500 | 28.97 | -0.3 | -1.02 | 28.88 | 29.15 | 28.88 | 4714 |
| 1728081300 | 29.27 | 0.56 | 1.95 | 29.8 | 29.8 | 28.81 | 8486 |
| 1727994900 | 28.71 | -0.41 | -1.41 | 29.11 | 29.2178 | 28.0951 | 8195 |
| 1727908500 | 29.12 | -0.89 | -2.97 | 30.06 | 30.06 | 29.12 | 4343 |
| 1727822100 | 30.01 | -0.89 | -2.88 | 30.91 | 31.16 | 29.91 | 13884 |
| 1727735700 | 30.9 | 0.42 | 1.38 | 30.16 | 30.9 | 30.16 | 12443 |
| 1727476500 | 30.48 | 0.14 | 0.46 | 30.34 | 30.805 | 30.27 | 11895 |
| 1727390100 | 30.34 | 0.06 | 0.20 | 30.81 | 31.0024 | 30.15 | 18066 |
| 1727303700 | 30.28 | -0.73 | -2.35 | 30.9 | 30.9 | 30.25 | 7045 |
| 1727217300 | 31.01 | 0.35 | 1.14 | 30.86 | 31.01 | 30.59 | 11546 |
| 1727130900 | 30.66 | -0.07 | -0.23 | 30.77 | 30.77 | 30.275 | 6774 |
| 1726871700 | 30.73 | -2.01 | -6.14 | 32.5 | 32.5 | 30.2801 | 47573 |
| 1726785300 | 32.74 | 1.82 | 5.89 | 31.81 | 32.9 | 31.13 | 8697 |
| 1726698900 | 30.92 | -0.28 | -0.90 | 31.2 | 32.009999 | 30.8095 | 12469 |
| 1726612500 | 31.2 | 0.89 | 2.94 | 30.59 | 31.315 | 30.46 | 10566 |
| 1726526100 | 30.31 | -0.27 | -0.88 | 30.41 | 30.74 | 30.18 | 12229 |
| 1726266900 | 30.58 | 0.23 | 0.76 | 30.57 | 30.85 | 30.21 | 31624 |
| 1726180500 | 30.35 | 0.19 | 0.63 | 30.34 | 30.77 | 30.055 | 13479 |
