Glen Burnie Bancorp (NQ: GLBZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2010 | 4.839 | 4.839 | 4.839 | 4.839 | 3,688 | -0.02(-0.35%) |
| Jan 26, 2010 | 4.845 | 4.873 | 4.839 | 4.856 | 1,048 | +0.02(+0.35%) |
| Jan 25, 2010 | 4.839 | 4.839 | 4.839 | 4.839 | 175 | +0.00(+0.00%) |
| Jan 22, 2010 | 4.845 | 4.845 | 4.680 | 4.839 | 2,107 | -0.10(-1.96%) |
| Jan 21, 2010 | 4.845 | 5.004 | 4.839 | 4.936 | 1,932 | +0.08(+1.64%) |
| Jan 19, 2010 | 4.867 | 4.856 | 4.856 | 4.856 | 1,932 | +0.00(+0.00%) |
| Jan 14, 2010 | 4.981 | 4.856 | 4.856 | 4.856 | 9,836 | -0.13(-2.51%) |
| Jan 13, 2010 | 4.981 | 4.981 | 4.981 | 4.981 | 526 | -0.22(-4.27%) |
| Jan 12, 2010 | 5.203 | 5.203 | 5.203 | 5.203 | 175 | +0.28(+5.66%) |
| Jan 06, 2010 | 5.237 | 4.924 | 4.924 | 4.924 | 2,459 | -0.31(-5.98%) |
| Dec 31, 2009 | 5.237 | 5.237 | 5.237 | 5.237 | 702 | +0.00(+0.00%) |
| Dec 30, 2009 | 5.471 | 5.502 | 4.907 | 5.237 | 7,421 | -0.24(-4.47%) |
| Dec 24, 2009 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.64(+13.29%) |
| Dec 23, 2009 | 4.862 | 4.862 | 4.839 | 4.839 | 2,121 | -0.28(-5.45%) |
| Dec 21, 2009 | 5.118 | 5.118 | 5.118 | 5.118 | 0 | +0.28(+5.76%) |
| Dec 17, 2009 | 4.833 | 4.839 | 4.839 | 4.839 | 702 | +0.00(+0.00%) |
| Dec 16, 2009 | 4.839 | 4.839 | 4.839 | 4.839 | 2,986 | -0.11(-2.30%) |
| Dec 15, 2009 | 5.075 | 5.075 | 4.623 | 4.953 | 702 | -0.05(-1.02%) |
| Dec 14, 2009 | 5.124 | 5.124 | 5.004 | 5.004 | 526 | +0.17(+3.41%) |
| Dec 09, 2009 | 4.839 | 4.839 | 4.839 | 4.839 | 0 | +0.23(+5.07%) |
| Dec 08, 2009 | 4.964 | 4.964 | 4.554 | 4.606 | 2,283 | -0.36(-7.33%) |
| Dec 04, 2009 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | -0.10(-1.91%) |
| Dec 01, 2009 | 5.499 | 5.067 | 5.067 | 5.067 | 1,053 | +0.20(+4.09%) |
| Nov 20, 2009 | 4.873 | 4.867 | 4.867 | 4.867 | 14,228 | +0.00(+0.00%) |
| Nov 17, 2009 | 5.095 | 4.867 | 4.867 | 4.867 | 6,499 | -0.65(-11.86%) |
| Nov 16, 2009 | 5.505 | 5.522 | 5.494 | 5.522 | 526 | +0.02(+0.31%) |
| Nov 12, 2009 | 5.505 | 5.505 | 5.505 | 5.505 | 0 | +0.04(+0.73%) |
| Nov 11, 2009 | 5.465 | 5.465 | 5.465 | 5.465 | 175 | -0.05(-0.83%) |
| Nov 05, 2009 | 5.511 | 5.511 | 5.511 | 5.511 | 0 | -0.01(-0.21%) |
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.
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.