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 (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 4.756 | 5.076 | 4.756 | 5.018 | 2,889 | +0.26(+5.49%) |
| Aug 30, 2010 | 4.652 | 4.756 | 4.640 | 4.756 | 4,583 | +0.08(+1.61%) |
| Aug 27, 2010 | 4.646 | 4.681 | 4.646 | 4.681 | 860 | +0.09(+2.03%) |
| Aug 25, 2010 | 4.588 | 4.588 | 4.588 | 4.588 | 4,821 | +0.06(+1.28%) |
| Aug 24, 2010 | 4.530 | 4.530 | 4.530 | 4.530 | 18,152 | -0.12(-2.50%) |
| Aug 23, 2010 | 4.721 | 4.721 | 4.559 | 4.646 | 3,271 | -0.28(-5.77%) |
| Aug 19, 2010 | 4.930 | 4.930 | 4.930 | 4.930 | 172 | +0.11(+2.29%) |
| Aug 18, 2010 | 4.791 | 4.820 | 4.785 | 4.820 | 2,066 | -0.26(-5.14%) |
| Aug 17, 2010 | 5.064 | 5.081 | 5.064 | 5.081 | 1,291 | +0.00(+0.00%) |
| Aug 16, 2010 | 5.081 | 5.081 | 5.081 | 5.081 | 723 | +0.02(+0.46%) |
| Aug 10, 2010 | 5.058 | 5.058 | 5.058 | 5.058 | 172 | -0.23(-4.39%) |
| Aug 02, 2010 | 5.401 | 5.290 | 5.290 | 5.290 | 344 | +0.02(+0.33%) |
| Jul 30, 2010 | 5.372 | 5.372 | 5.273 | 5.273 | 516 | +0.07(+1.34%) |
| Jul 28, 2010 | 4.721 | 5.203 | 5.203 | 5.203 | 2,755 | +0.27(+5.41%) |
| Jul 27, 2010 | 4.936 | 4.936 | 4.936 | 4.936 | 344 | -0.00(-0.00%) |
| Jul 26, 2010 | 4.657 | 4.936 | 4.657 | 4.936 | 556 | +0.28(+5.99%) |
| Jul 23, 2010 | 4.913 | 4.913 | 4.657 | 4.657 | 2,312 | +0.12(+2.62%) |
| Jul 22, 2010 | 4.901 | 4.901 | 4.538 | 4.538 | 1,239 | -0.96(-17.48%) |
| Jul 21, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 172 | -0.02(-0.32%) |
| Jul 20, 2010 | 5.517 | 5.517 | 5.517 | 5.517 | 1,076 | -0.11(-1.96%) |
| Jul 15, 2010 | 5.227 | 5.627 | 5.627 | 5.627 | 5,854 | +0.40(+7.67%) |
| Jul 13, 2010 | 5.227 | 5.227 | 5.227 | 5.227 | 0 | -0.03(-0.55%) |
| Jul 12, 2010 | 5.227 | 5.261 | 5.227 | 5.256 | 1,205 | -0.12(-2.16%) |
| Jul 09, 2010 | 5.378 | 5.378 | 5.372 | 5.372 | 4,316 | -0.03(-0.64%) |
| Jul 08, 2010 | 5.802 | 5.802 | 5.407 | 5.407 | 2,717 | +0.00(+0.00%) |
| Jul 07, 2010 | 5.386 | 5.407 | 5.386 | 5.407 | 1,721 | -0.40(-6.90%) |
| Jul 06, 2010 | 5.807 | 5.807 | 5.796 | 5.807 | 1,894 | -0.06(-0.99%) |
| Jul 02, 2010 | 5.865 | 5.865 | 5.865 | 5.865 | 177 | +0.64(+12.22%) |
| Jul 01, 2010 | 5.232 | 5.238 | 5.227 | 5.227 | 5,109 | +0.00(+0.00%) |
| Jun 30, 2010 | 5.227 | 5.227 | 5.227 | 5.227 | 1,474 | +0.00(+0.00%) |
| Jun 29, 2010 | 5.238 | 5.238 | 5.227 | 5.227 | 2,677 | -0.13(-2.49%) |
| Jun 24, 2010 | 5.244 | 5.360 | 5.360 | 5.360 | 344 | +0.19(+3.71%) |
| Jun 21, 2010 | 5.209 | 5.169 | 5.169 | 5.169 | 870 | -0.23(-4.26%) |
| Jun 18, 2010 | 5.283 | 5.398 | 5.232 | 5.398 | 1,915 | +0.23(+4.44%) |
| Jun 17, 2010 | 5.169 | 5.169 | 5.169 | 5.169 | 752 | -0.06(-1.10%) |
| Jun 16, 2010 | 5.226 | 5.226 | 5.226 | 5.226 | 870 | +0.06(+1.11%) |
| Jun 14, 2010 | 5.295 | 5.169 | 5.169 | 5.169 | 1,044 | -0.13(-2.39%) |
| Jun 11, 2010 | 5.341 | 5.392 | 5.295 | 5.295 | 1,044 | -0.16(-2.95%) |
| Jun 10, 2010 | 5.464 | 5.464 | 5.456 | 5.456 | 2,350 | +0.00(+0.00%) |
| Jun 09, 2010 | 5.456 | 5.456 | 5.456 | 5.456 | 261 | -0.24(-4.14%) |
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.