Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generations Bancorp NY Inc (NQ: GBNY )

9.915 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.910 9.950 9.910 9.944 8,908 -0.00(-0.02%)
May 27, 2021 10.00 10.00 9.946 9.946 1,760 +0.00(+0.01%)
May 26, 2021 9.950 9.950 9.945 9.945 1,430 +0.04(+0.45%)
May 25, 2021 9.900 9.900 9.900 9.900 466 -0.02(-0.20%)
May 21, 2021 9.920 9.920 9.920 58 -0.03(-0.25%)
May 20, 2021 9.940 9.945 9.940 9.945 3,662 +0.01(+0.05%)
May 19, 2021 9.940 9.940 9.925 9.940 6,706 +0.00(+0.05%)
May 18, 2021 9.935 9.935 9.935 9.935 101 -0.02(-0.20%)
May 17, 2021 9.955 9.955 9.955 9.955 1,116 +0.03(+0.25%)
May 14, 2021 9.933 9.933 9.930 9.930 1,586 +0.00(+0.00%)
May 13, 2021 9.950 10.00 9.930 9.930 22,061 -0.02(-0.20%)
May 12, 2021 9.920 9.960 9.899 9.950 4,604 +0.02(+0.20%)
May 11, 2021 9.910 9.990 9.910 9.930 15,078 -0.01(-0.10%)
May 10, 2021 9.920 9.950 9.920 9.940 5,313 +0.02(+0.20%)
May 07, 2021 9.916 9.920 9.910 9.920 1,424 +0.02(+0.20%)
May 06, 2021 9.910 9.910 9.875 9.900 11,309 -0.04(-0.40%)
May 05, 2021 9.950 9.950 9.940 9.940 3,925 +0.01(+0.13%)
May 04, 2021 9.910 9.927 9.910 9.927 967 +0.03(+0.28%)
May 03, 2021 9.880 9.900 9.880 9.900 8,096 +0.01(+0.10%)
Apr 30, 2021 9.880 9.890 9.880 9.890 800 +0.01(+0.10%)
Apr 29, 2021 9.861 9.880 9.861 9.880 652 -0.04(-0.45%)
Apr 28, 2021 9.900 9.925 9.880 9.925 6,644 +0.06(+0.56%)
Apr 27, 2021 9.900 9.900 9.870 9.870 390 -0.03(-0.30%)
Apr 26, 2021 9.905 9.905 9.900 9.900 406 -0.03(-0.30%)
Apr 23, 2021 9.850 9.933 9.850 9.930 2,300 +0.08(+0.81%)
Apr 22, 2021 9.850 9.885 9.850 9.850 8,575 +0.02(+0.20%)
Apr 21, 2021 9.830 9.830 9.830 9.830 235 +0.01(+0.10%)
Apr 20, 2021 9.976 9.988 9.820 9.820 11,610 +0.01(+0.10%)
Apr 19, 2021 9.860 9.868 9.792 9.810 10,648 -0.12(-1.16%)
Apr 16, 2021 9.990 9.990 9.840 9.925 14,400 +0.08(+0.76%)
Apr 15, 2021 9.970 10.00 9.830 9.850 9,609 +0.03(+0.28%)
Apr 14, 2021 9.885 9.939 9.820 9.822 14,777 +0.00(+0.03%)
Apr 13, 2021 9.832 9.838 9.820 9.820 6,043 -0.08(-0.81%)
Apr 12, 2021 9.900 9.980 9.890 9.900 10,386 +0.10(+1.02%)
Apr 09, 2021 9.880 9.888 9.790 9.800 12,300 -0.05(-0.51%)
Apr 08, 2021 9.854 9.900 9.850 9.850 7,304 -0.04(-0.40%)
Apr 07, 2021 9.900 9.910 9.890 9.890 7,903 -0.01(-0.10%)
Apr 06, 2021 10.00 10.00 9.830 9.900 1,051 +0.08(+0.81%)
Apr 05, 2021 9.920 9.960 9.800 9.820 15,564 -0.10(-1.01%)
Apr 01, 2021 9.920 9.930 9.920 9.920 27,400 +0.00(+0.00%)
Mar 31, 2021 9.910 9.930 9.910 9.920 1,315 -0.01(-0.10%)
Mar 30, 2021 9.930 9.930 9.930 9.930 505 +0.03(+0.30%)
Mar 29, 2021 9.930 9.930 9.895 9.900 6,768 +0.00(+0.00%)
Mar 26, 2021 9.900 9.930 9.880 9.900 1,700 -0.02(-0.20%)
Mar 25, 2021 9.890 9.930 9.820 9.920 1,518 -0.01(-0.10%)
Mar 24, 2021 9.850 9.930 9.850 9.930 4,864 +0.18(+1.85%)
Mar 23, 2021 9.830 9.876 9.750 9.750 26,037 -0.03(-0.31%)
Mar 22, 2021 9.850 9.930 9.780 9.780 20,199 +0.07(+0.72%)
Mar 19, 2021 10.09 10.16 9.710 9.710 72,900 -0.33(-3.29%)
Mar 18, 2021 9.960 10.19 9.950 10.04 11,783 +0.04(+0.40%)
Mar 17, 2021 10.19 10.20 10.00 10.00 12,594 -0.18(-1.77%)
Mar 16, 2021 10.01 10.24 10.01 10.18 30,218 +0.07(+0.69%)
Mar 15, 2021 10.10 10.11 9.970 10.11 13,635 +0.03(+0.30%)
Mar 12, 2021 10.13 10.13 10.00 10.08 53,800 +0.05(+0.50%)
Mar 11, 2021 10.05 10.05 9.915 10.03 8,604 -0.01(-0.10%)
Mar 10, 2021 10.02 10.05 9.950 10.04 7,920 +0.04(+0.40%)
Mar 09, 2021 10.02 10.04 9.943 10.00 13,686 +0.00(+0.00%)
Mar 08, 2021 9.850 10.03 9.775 10.00 58,502 +0.24(+2.51%)
Mar 05, 2021 9.850 9.850 9.755 9.755 13,300 +0.02(+0.15%)
Mar 04, 2021 9.620 9.850 9.620 9.740 28,304 -0.03(-0.31%)
Mar 03, 2021 9.790 9.850 9.760 9.770 6,599 +0.06(+0.62%)
Mar 02, 2021 9.790 9.790 9.710 9.710 1,159 -0.07(-0.72%)
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.