Glen Burnie Bancorp (NQ: GLBZ )
4.300
+0.050
(+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 8.779 | 8.799 | 8.779 | 8.799 | 1,560 | +0.02(+0.24%) |
| Jan 28, 2015 | 8.439 | 8.779 | 8.779 | 8.779 | 27,278 | +0.22(+2.59%) |
| Jan 27, 2015 | 8.578 | 8.786 | 8.439 | 8.557 | 18,702 | -0.15(-1.67%) |
| Jan 26, 2015 | 8.633 | 8.730 | 8.467 | 8.702 | 67,973 | +0.05(+0.56%) |
| Jan 23, 2015 | 8.591 | 8.654 | 8.557 | 8.654 | 73,365 | +0.10(+1.13%) |
| Jan 22, 2015 | 8.702 | 8.896 | 8.294 | 8.557 | 41,376 | +0.16(+1.90%) |
| Jan 21, 2015 | 8.578 | 8.647 | 8.397 | 8.397 | 865 | -0.18(-2.10%) |
| Jan 20, 2015 | 8.543 | 8.578 | 8.522 | 8.578 | 1,587 | -0.06(-0.72%) |
| Jan 16, 2015 | 8.543 | 8.640 | 8.522 | 8.640 | 1,876 | +0.05(+0.56%) |
| Jan 15, 2015 | 8.453 | 8.799 | 8.453 | 8.591 | 1,166 | +0.06(+0.65%) |
| Jan 14, 2015 | 8.453 | 8.591 | 8.453 | 8.536 | 1,329 | -0.02(-0.24%) |
| Jan 13, 2015 | 8.557 | 8.557 | 8.557 | 8.557 | 290 | +0.03(+0.41%) |
| Jan 12, 2015 | 8.591 | 8.591 | 8.515 | 8.522 | 727 | -0.17(-1.92%) |
| Jan 07, 2015 | 8.619 | 8.688 | 8.688 | 8.688 | 128 | +0.41(+4.94%) |
| Dec 29, 2014 | 8.245 | 8.280 | 8.280 | 8.280 | 2,020 | -0.17(-2.05%) |
| Dec 26, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 447 | +0.00(+0.00%) |
| Dec 23, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 436 | +0.00(+0.00%) |
| Dec 22, 2014 | 8.377 | 8.453 | 8.377 | 8.453 | 10,730 | -0.03(-0.40%) |
| Dec 18, 2014 | 8.460 | 8.487 | 8.487 | 8.487 | 4 | -0.12(-1.44%) |
| Dec 17, 2014 | 8.611 | 8.611 | 8.611 | 8.611 | 291 | +0.36(+4.42%) |
| Dec 16, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 148 | -0.22(-2.61%) |
| Dec 15, 2014 | 8.419 | 8.468 | 8.419 | 8.468 | 1,018 | +0.22(+2.68%) |
| Dec 05, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 291 | -0.00(-0.00%) |
| Dec 03, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 1,309 | -0.24(-2.79%) |
| Dec 02, 2014 | 8.483 | 8.483 | 8.483 | 8.483 | 516 | +0.16(+1.94%) |
| Nov 28, 2014 | 8.322 | 8.322 | 8.322 | 8.322 | 14 | -0.27(-3.12%) |
| Nov 25, 2014 | 8.432 | 8.590 | 8.590 | 8.590 | 6,693 | +0.01(+0.16%) |
| Nov 21, 2014 | 8.384 | 8.576 | 8.576 | 8.576 | 873 | +0.03(+0.32%) |
| Nov 20, 2014 | 8.474 | 8.611 | 8.439 | 8.549 | 3,962 | +0.21(+2.47%) |
| Nov 19, 2014 | 8.453 | 8.645 | 8.343 | 8.343 | 3,696 | +0.06(+0.75%) |
| Nov 18, 2014 | 8.281 | 8.281 | 8.281 | 8.281 | 436 | +0.03(+0.42%) |
| Nov 17, 2014 | 8.281 | 8.501 | 8.247 | 8.247 | 727 | -0.27(-3.23%) |
| Nov 13, 2014 | 8.274 | 8.522 | 8.522 | 8.522 | 49 | -0.24(-2.75%) |
| Nov 12, 2014 | 8.762 | 8.762 | 8.762 | 8.762 | 54,871 | +0.24(+2.82%) |
| Nov 10, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 145 | -0.06(-0.64%) |
| Nov 07, 2014 | 8.577 | 8.577 | 8.577 | 8.577 | 145 | +0.06(+0.65%) |
| Nov 06, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 145 | +0.00(+0.00%) |
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.