Glen Burnie Bancorp (NQ: GLBZ )
4.210
-0.130
(-3.00%)
Streaming Delayed Price
Updated: 12:57 PM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 5.657 | 5.772 | 5.772 | 5.772 | 696 | -0.20(-3.37%) |
| May 27, 2010 | 5.967 | 5.973 | 5.967 | 5.973 | 348 | +0.48(+8.67%) |
| May 26, 2010 | 5.973 | 5.973 | 5.496 | 5.496 | 501 | +0.02(+0.42%) |
| May 17, 2010 | 5.473 | 5.473 | 5.473 | 5.473 | 174 | -0.67(-10.85%) |
| May 14, 2010 | 6.139 | 6.139 | 6.139 | 6.139 | 174 | -0.10(-1.61%) |
| May 13, 2010 | 5.763 | 6.274 | 5.763 | 6.240 | 522 | +0.59(+10.35%) |
| May 12, 2010 | 5.507 | 5.654 | 5.507 | 5.654 | 348 | +0.19(+3.53%) |
| May 10, 2010 | 5.461 | 5.461 | 5.461 | 5.461 | 0 | -0.83(-13.15%) |
| Apr 30, 2010 | 6.288 | 6.288 | 6.288 | 6.288 | 0 | +0.01(+0.09%) |
| Apr 29, 2010 | 6.283 | 6.283 | 6.059 | 6.283 | 1,044 | +0.05(+0.83%) |
| Apr 23, 2010 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.11(+1.88%) |
| Apr 21, 2010 | 6.116 | 6.116 | 6.116 | 6.116 | 0 | +0.52(+9.23%) |
| Apr 19, 2010 | 5.599 | 5.599 | 5.599 | 5.599 | 0 | +0.43(+8.33%) |
| Apr 15, 2010 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | -0.19(-3.47%) |
| Apr 14, 2010 | 5.255 | 5.398 | 5.255 | 5.355 | 1,157 | -0.10(-1.85%) |
| Apr 13, 2010 | 5.542 | 5.542 | 5.375 | 5.456 | 7,104 | -0.07(-1.35%) |
| Apr 12, 2010 | 5.533 | 5.533 | 5.519 | 5.530 | 522 | -0.49(-8.20%) |
| Apr 09, 2010 | 5.588 | 6.024 | 5.519 | 6.024 | 1,218 | -0.06(-1.04%) |
| Apr 07, 2010 | 6.087 | 6.087 | 6.087 | 6.087 | 0 | +0.32(+5.58%) |
| Apr 01, 2010 | 5.766 | 5.766 | 5.766 | 5.766 | 0 | -0.29(-4.84%) |
| Mar 31, 2010 | 6.059 | 6.059 | 6.059 | 6.059 | 174 | -0.34(-5.30%) |
| Mar 30, 2010 | 6.397 | 6.397 | 6.397 | 6.397 | 174 | +0.51(+8.68%) |
| Mar 29, 2010 | 5.924 | 5.973 | 5.886 | 5.886 | 1,218 | -0.06(-1.06%) |
| Mar 26, 2010 | 6.317 | 6.317 | 5.950 | 5.950 | 870 | -0.12(-1.99%) |
| Mar 25, 2010 | 6.530 | 6.604 | 5.915 | 6.070 | 1,218 | +0.22(+3.78%) |
| Mar 24, 2010 | 6.630 | 6.630 | 5.849 | 5.849 | 522 | -0.70(-10.74%) |
| Mar 23, 2010 | 6.658 | 6.658 | 5.576 | 6.553 | 5,285 | +1.02(+18.54%) |
| Mar 22, 2010 | 5.425 | 5.978 | 5.425 | 5.528 | 878 | -0.87(-13.61%) |
| Mar 19, 2010 | 6.604 | 6.604 | 5.556 | 6.399 | 6,480 | -0.26(-3.93%) |
| Mar 18, 2010 | 5.670 | 6.729 | 5.670 | 6.661 | 4,391 | +0.97(+17.00%) |
| Mar 17, 2010 | 5.516 | 5.693 | 5.516 | 5.693 | 3,864 | +0.28(+5.26%) |
| Mar 16, 2010 | 5.420 | 5.420 | 5.408 | 5.408 | 3,864 | +0.14(+2.70%) |
| Mar 11, 2010 | 5.266 | 5.266 | 5.266 | 5.266 | 0 | -0.13(-2.48%) |
| Mar 10, 2010 | 5.368 | 5.408 | 5.368 | 5.400 | 1,229 | +0.25(+4.81%) |
| Mar 08, 2010 | 5.152 | 5.152 | 5.152 | 5.152 | 0 | -0.33(-6.02%) |
| Mar 05, 2010 | 5.539 | 5.539 | 5.448 | 5.482 | 1,224 | -0.06(-1.03%) |
| Mar 04, 2010 | 5.539 | 5.539 | 5.539 | 5.539 | 186 | +0.00(+0.00%) |
| Mar 03, 2010 | 5.545 | 5.545 | 5.539 | 5.539 | 351 | -0.02(-0.31%) |
| Mar 01, 2010 | 5.590 | 5.556 | 5.556 | 5.556 | 3,864 | +0.13(+2.41%) |
| 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%) |
| 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%) |
| Nov 04, 2009 | 5.078 | 5.522 | 4.845 | 5.522 | 1,229 | +0.00(+0.00%) |
| Oct 30, 2009 | 5.522 | 5.522 | 5.522 | 5.522 | 0 | -0.03(-0.61%) |
| Oct 26, 2009 | 5.556 | 5.556 | 5.556 | 5.556 | 0 | +0.42(+8.20%) |
| Oct 23, 2009 | 5.135 | 5.135 | 5.135 | 5.135 | 3,161 | +0.01(+0.22%) |
| Oct 19, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 12,998 | +0.01(+0.11%) |
| Oct 15, 2009 | 5.118 | 5.118 | 5.118 | 5.118 | 175 | +0.20(+3.99%) |
| Oct 14, 2009 | 4.714 | 4.922 | 4.714 | 4.922 | 497 | -0.03(-0.63%) |
| Oct 09, 2009 | 4.890 | 4.953 | 4.953 | 4.953 | 878 | -0.17(-3.33%) |
| Oct 08, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 175 | +0.06(+1.18%) |
| Oct 01, 2009 | 5.064 | 5.064 | 5.064 | 5.064 | 0 | +0.45(+9.81%) |
| Sep 29, 2009 | 4.611 | 4.611 | 4.611 | 4.611 | 0 | -0.51(-10.00%) |
| Sep 28, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 351 | +0.00(+0.00%) |
| Sep 25, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 8,782 | +0.00(+0.00%) |
| Sep 24, 2009 | 4.725 | 5.437 | 4.725 | 5.124 | 4,224 | +0.06(+1.12%) |
| Sep 22, 2009 | 5.067 | 5.067 | 5.067 | 5.067 | 702 | +0.37(+7.86%) |
| Sep 21, 2009 | 5.124 | 5.124 | 4.697 | 4.697 | 5,094 | +0.00(+0.02%) |
| Sep 18, 2009 | 4.697 | 4.697 | 4.697 | 4.697 | 758 | -0.49(-9.44%) |
| Sep 16, 2009 | 5.186 | 5.186 | 5.186 | 5.186 | 175 | +0.06(+1.22%) |
| Sep 15, 2009 | 5.374 | 5.380 | 5.124 | 5.124 | 1,932 | +0.06(+1.13%) |
| Sep 14, 2009 | 5.067 | 5.067 | 5.067 | 5.067 | 351 | -0.20(-3.78%) |
| Sep 11, 2009 | 4.981 | 5.266 | 4.981 | 5.266 | 1,493 | +0.14(+2.78%) |
| Sep 10, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 526 | +0.00(+0.00%) |
| Sep 09, 2009 | 5.070 | 5.124 | 5.067 | 5.124 | 4,992 | +0.00(+0.00%) |
| Sep 08, 2009 | 4.845 | 5.124 | 4.845 | 5.124 | 28,848 | +0.00(+0.00%) |
| Sep 01, 2009 | 4.839 | 5.124 | 5.124 | 5.124 | 6,674 | +0.00(+0.00%) |
| Aug 31, 2009 | 4.839 | 5.124 | 4.839 | 5.124 | 528 | +0.40(+8.43%) |
| Aug 25, 2009 | 4.981 | 4.725 | 4.725 | 4.725 | 9,309 | -0.26(-5.14%) |
| Aug 24, 2009 | 4.981 | 4.981 | 4.981 | 4.981 | 1,710 | +0.00(+0.00%) |
| Aug 20, 2009 | 4.981 | 4.981 | 4.981 | 4.981 | 1,229 | +0.00(+0.00%) |
| Aug 19, 2009 | 4.981 | 5.124 | 4.896 | 4.981 | 2,986 | +0.07(+1.46%) |
| Aug 18, 2009 | 4.953 | 4.963 | 4.896 | 4.910 | 6,374 | -0.21(-4.18%) |
| Aug 17, 2009 | 5.124 | 5.124 | 4.845 | 5.124 | 1,932 | +0.07(+1.47%) |
| Aug 07, 2009 | 4.577 | 5.050 | 5.050 | 5.050 | 702 | +0.00(+0.00%) |
| Aug 06, 2009 | 4.611 | 5.050 | 4.611 | 5.050 | 811 | +0.50(+10.87%) |
| Aug 05, 2009 | 4.907 | 4.907 | 4.554 | 4.554 | 1,053 | -0.50(-9.81%) |
| Aug 04, 2009 | 5.050 | 5.050 | 5.050 | 5.050 | 878 | -0.07(-1.45%) |
| Jul 31, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 351 | +0.74(+16.88%) |
| Jul 29, 2009 | 4.384 | 4.384 | 4.384 | 4.384 | 1,405 | -0.52(-10.67%) |
| Jul 28, 2009 | 4.617 | 5.124 | 4.412 | 4.907 | 8,087 | +0.35(+7.62%) |
| Jul 16, 2009 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | -0.28(-5.76%) |
| Jul 08, 2009 | 4.839 | 4.839 | 4.839 | 4.839 | 0 | +0.24(+5.33%) |
| Jul 07, 2009 | 4.554 | 4.594 | 4.554 | 4.594 | 2,742 | +0.00(+0.00%) |
| Jul 06, 2009 | 4.594 | 4.594 | 4.594 | 4.594 | 216 | +0.01(+0.25%) |
| Jul 01, 2009 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.14(+3.21%) |
| Jun 30, 2009 | 4.554 | 4.554 | 4.440 | 4.440 | 18,974 | -0.11(-2.44%) |
| Jun 26, 2009 | 4.554 | 4.551 | 4.551 | 4.551 | 1,053 | -0.05(-0.99%) |
| Jun 25, 2009 | 4.597 | 4.597 | 4.597 | 4.597 | 1,231 | +0.21(+4.73%) |
| Jun 24, 2009 | 4.389 | 4.389 | 4.389 | 4.389 | 1,689 | -0.42(-8.65%) |
| Jun 23, 2009 | 4.805 | 4.805 | 4.802 | 4.805 | 1,580 | +0.19(+4.20%) |
| Jun 19, 2009 | 4.583 | 4.611 | 4.611 | 4.611 | 1,229 | +0.03(+0.62%) |
| Jun 18, 2009 | 4.640 | 4.640 | 4.583 | 4.583 | 1,405 | +0.00(+0.00%) |
| Jun 16, 2009 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.02(+0.50%) |
| Jun 12, 2009 | 4.560 | 4.560 | 4.560 | 4.560 | 351 | -0.13(-2.79%) |
| Jun 11, 2009 | 4.577 | 4.816 | 4.560 | 4.691 | 45,305 | -0.06(-1.32%) |
| Jun 09, 2009 | 4.754 | 4.754 | 4.754 | 4.754 | 0 | -0.08(-1.65%) |
| Jun 04, 2009 | 4.583 | 4.833 | 4.562 | 4.833 | 2,283 | -0.27(-5.25%) |
| Jun 02, 2009 | 4.588 | 5.101 | 4.588 | 5.101 | 1,517 | -0.01(-0.11%) |
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.