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 (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2010 | 4.767 | 4.767 | 4.767 | 4.767 | 0 | -0.02(-0.52%) |
| Nov 29, 2010 | 4.809 | 4.809 | 4.792 | 4.792 | 510 | +0.02(+0.44%) |
| Nov 24, 2010 | 4.771 | 4.771 | 4.771 | 4.771 | 0 | -0.02(-0.41%) |
| Nov 23, 2010 | 4.820 | 4.820 | 4.791 | 4.791 | 569 | +0.01(+0.12%) |
| Nov 18, 2010 | 4.785 | 4.785 | 4.785 | 4.785 | 0 | -0.01(-0.12%) |
| Nov 17, 2010 | 4.920 | 4.920 | 4.791 | 4.791 | 3,388 | -0.18(-3.66%) |
| Nov 12, 2010 | 4.973 | 4.973 | 4.973 | 4.973 | 0 | -0.04(-0.73%) |
| Nov 11, 2010 | 5.010 | 5.010 | 5.010 | 5.010 | 340 | +0.05(+0.97%) |
| Nov 09, 2010 | 5.291 | 4.961 | 4.961 | 4.961 | 850 | -0.35(-6.64%) |
| Nov 08, 2010 | 5.179 | 5.878 | 5.179 | 5.314 | 8,546 | +0.15(+2.84%) |
| Nov 04, 2010 | 4.997 | 5.167 | 5.167 | 5.167 | 2,381 | -0.01(-0.23%) |
| Nov 03, 2010 | 5.179 | 5.179 | 5.179 | 5.179 | 170 | +0.37(+7.70%) |
| Oct 26, 2010 | 4.997 | 4.809 | 4.809 | 4.809 | 2,721 | -0.19(-3.76%) |
| Oct 25, 2010 | 5.003 | 5.003 | 4.997 | 4.997 | 1,871 | -0.01(-0.23%) |
| Oct 21, 2010 | 5.026 | 5.008 | 5.008 | 5.008 | 1,531 | +0.01(+0.24%) |
| Oct 19, 2010 | 4.997 | 4.997 | 4.997 | 4.997 | 170 | -0.01(-0.12%) |
| Oct 14, 2010 | 5.520 | 5.003 | 5.003 | 5.003 | 680 | +0.01(+0.12%) |
| Oct 13, 2010 | 5.132 | 5.132 | 4.997 | 4.997 | 2,211 | -0.44(-8.11%) |
| Oct 08, 2010 | 5.297 | 5.438 | 5.438 | 5.438 | 2,381 | -0.12(-2.12%) |
| Oct 07, 2010 | 5.632 | 5.632 | 5.555 | 5.555 | 680 | -0.09(-1.56%) |
| Oct 06, 2010 | 5.297 | 5.761 | 5.297 | 5.643 | 1,871 | +0.50(+9.71%) |
| Oct 05, 2010 | 4.997 | 5.144 | 4.997 | 5.144 | 340 | +0.15(+2.94%) |
| Sep 30, 2010 | 4.997 | 4.997 | 4.997 | 4.997 | 340 | +0.00(+0.00%) |
| Sep 29, 2010 | 4.862 | 4.997 | 4.785 | 4.997 | 6,437 | +0.45(+9.82%) |
| Sep 27, 2010 | 4.538 | 4.550 | 4.550 | 4.550 | 1,701 | -0.25(-5.26%) |
| Sep 24, 2010 | 4.762 | 4.803 | 4.673 | 4.803 | 1,616 | -0.02(-0.37%) |
| Sep 22, 2010 | 4.820 | 4.820 | 4.820 | 4.820 | 170 | +0.02(+0.49%) |
| Sep 10, 2010 | 4.820 | 4.797 | 4.797 | 4.797 | 688 | -0.02(-0.48%) |
| Sep 08, 2010 | 4.965 | 4.820 | 4.820 | 4.820 | 688 | +0.10(+2.09%) |
| Sep 07, 2010 | 5.029 | 5.029 | 4.704 | 4.721 | 4,831 | +0.13(+2.78%) |
| Sep 03, 2010 | 4.594 | 4.594 | 4.594 | 4.594 | 413 | -0.20(-4.24%) |
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.