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 (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 9.843 | 9.843 | 9.502 | 9.502 | 889 | -0.01(-0.11%) |
| Jun 28, 2022 | 9.512 | 167 | -0.61(-6.01%) | |||
| Jun 27, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 137 | -0.08(-0.82%) |
| Jun 24, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 121 | +0.33(+3.29%) |
| Jun 23, 2022 | 9.878 | 9.878 | 9.878 | 9.878 | 226 | -0.41(-4.00%) |
| Jun 17, 2022 | 10.29 | 26 | +0.01(+0.10%) | |||
| Jun 09, 2022 | 10.28 | 3 | -0.14(-1.38%) | |||
| Jun 06, 2022 | 10.42 | 48 | +0.90(+9.45%) | |||
| Jun 01, 2022 | 9.524 | 1 | -0.43(-4.28%) | |||
| May 31, 2022 | 10.35 | 10.57 | 9.583 | 9.950 | 2,180 | -0.30(-2.97%) |
| May 20, 2022 | 10.25 | 62 | -0.38(-3.54%) | |||
| May 18, 2022 | 10.63 | 1 | -0.12(-1.08%) | |||
| May 17, 2022 | 10.75 | 10.76 | 10.75 | 10.75 | 3,740 | -0.31(-2.78%) |
| May 10, 2022 | 11.05 | 138 | +0.31(+2.86%) | |||
| May 09, 2022 | 10.77 | 10.77 | 10.75 | 10.75 | 1,179 | -0.89(-7.62%) |
| May 06, 2022 | 10.75 | 11.63 | 10.75 | 11.63 | 414 | +0.44(+3.92%) |
| May 05, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 303 | +0.41(+3.82%) |
| May 03, 2022 | 10.78 | 50 | -0.90(-7.67%) | |||
| Apr 29, 2022 | 11.68 | 6 | +0.70(+6.40%) | |||
| Apr 28, 2022 | 10.32 | 10.98 | 10.32 | 10.98 | 1,519 | +0.13(+1.21%) |
| Apr 27, 2022 | 10.85 | 10.97 | 10.85 | 10.85 | 1,375 | -0.35(-3.12%) |
| Apr 26, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 4,239 | +0.00(+0.00%) |
| Apr 25, 2022 | 11.28 | 11.28 | 11.19 | 11.19 | 3,094 | -0.05(-0.47%) |
| Apr 22, 2022 | 11.27 | 11.27 | 11.25 | 11.25 | 1,682 | +0.11(+0.96%) |
| Apr 21, 2022 | 11.11 | 11.14 | 11.11 | 11.14 | 4,216 | +0.04(+0.32%) |
| Apr 20, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 1,527 | +0.00(+0.00%) |
| Apr 18, 2022 | 11.11 | 29 | -0.05(-0.49%) | |||
| Apr 13, 2022 | 11.16 | 0 | +0.05(+0.49%) | |||
| Apr 12, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 451 | -0.09(-0.79%) |
| Apr 07, 2022 | 11.19 | 0 | +0.06(+0.56%) | |||
| Apr 06, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 406 | +0.03(+0.24%) |
| Apr 05, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 147 | +0.00(+0.00%) |
| Apr 04, 2022 | 11.36 | 11.36 | 11.11 | 11.11 | 2,194 | -0.04(-0.32%) |
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.