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 (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 5.124 | 5.425 | 5.124 | 5.425 | 3,688 | -0.19(-3.35%) |
| Feb 25, 2010 | 5.682 | 5.682 | 5.613 | 5.613 | 583 | -0.23(-3.99%) |
| Feb 24, 2010 | 5.294 | 5.847 | 5.294 | 5.847 | 6,906 | +0.32(+5.88%) |
| Feb 23, 2010 | 5.209 | 5.522 | 5.209 | 5.522 | 14,973 | +0.41(+8.02%) |
| Feb 18, 2010 | 5.101 | 5.112 | 5.112 | 5.112 | 3,864 | -0.01(-0.11%) |
| Feb 17, 2010 | 5.124 | 5.124 | 4.984 | 5.118 | 11,249 | +0.27(+5.64%) |
| Feb 12, 2010 | 4.845 | 4.845 | 4.845 | 4.845 | 526 | +0.00(+0.00%) |
| Feb 09, 2010 | 5.107 | 4.845 | 4.845 | 4.845 | 10,188 | +0.01(+0.12%) |
| Feb 08, 2010 | 4.839 | 4.839 | 4.839 | 4.839 | 439 | -0.01(-0.23%) |
| Feb 04, 2010 | 4.850 | 4.850 | 4.850 | 4.850 | 878 | +0.01(+0.12%) |
| Feb 02, 2010 | 4.862 | 4.845 | 4.845 | 4.845 | 702 | +0.01(+0.12%) |
| 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%) |
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.