Glen Burnie Bancorp (NQ: GLBZ )
4.750
-0.270
(-5.38%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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%) |
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.