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 20, 2015 | 9.076 | 9.076 | 9.076 | 9.076 | 572 | +0.83(+10.08%) |
| May 15, 2015 | 8.252 | 8.245 | 8.245 | 8.245 | 716 | -0.43(-4.99%) |
| May 12, 2015 | 8.427 | 8.678 | 8.678 | 8.678 | 7,448 | +0.16(+1.89%) |
| May 11, 2015 | 8.511 | 8.518 | 8.511 | 8.518 | 1,061 | +0.13(+1.50%) |
| May 08, 2015 | 8.692 | 8.692 | 8.392 | 8.392 | 1,860 | -0.27(-3.06%) |
| May 07, 2015 | 8.657 | 8.661 | 8.657 | 8.657 | 859 | +0.03(+0.40%) |
| May 04, 2015 | 8.678 | 8.622 | 8.622 | 8.622 | 6,731 | +0.02(+0.24%) |
| May 01, 2015 | 8.601 | 8.601 | 8.601 | 8.601 | 143 | +0.00(+0.00%) |
| Apr 30, 2015 | 8.607 | 8.607 | 8.601 | 8.601 | 1,647 | -0.13(-1.44%) |
| Apr 28, 2015 | 8.727 | 8.727 | 8.727 | 8.727 | 286 | +0.06(+0.73%) |
| Apr 27, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 144 | +0.00(+0.00%) |
| Apr 23, 2015 | 8.671 | 8.664 | 8.664 | 8.664 | 6,015 | +0.01(+0.08%) |
| Apr 22, 2015 | 8.657 | 8.657 | 8.657 | 8.657 | 143 | -0.01(-0.08%) |
| Apr 20, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 2,864 | -0.10(-1.19%) |
| Apr 14, 2015 | 8.902 | 8.769 | 8.769 | 8.769 | 716 | +0.03(+0.38%) |
| Apr 13, 2015 | 8.736 | 8.736 | 8.736 | 8.736 | 143 | +0.04(+0.50%) |
| Apr 07, 2015 | 8.692 | 8.692 | 8.692 | 8.692 | 859 | -0.01(-0.08%) |
| Apr 06, 2015 | 8.762 | 8.762 | 8.699 | 8.699 | 441 | -0.06(-0.72%) |
| Apr 02, 2015 | 8.762 | 8.762 | 8.762 | 8.762 | 286 | -0.18(-2.03%) |
| Apr 01, 2015 | 8.902 | 9.041 | 8.783 | 8.944 | 1,791 | +0.27(+3.14%) |
| Mar 30, 2015 | 8.762 | 8.671 | 8.671 | 8.671 | 4 | +0.01(+0.08%) |
| Mar 27, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 214 | -0.45(-4.98%) |
| Mar 24, 2015 | 8.799 | 9.118 | 9.118 | 9.118 | 865 | +0.01(+0.08%) |
| Mar 23, 2015 | 9.111 | 9.111 | 9.111 | 9.111 | 209 | +0.45(+5.20%) |
| Mar 20, 2015 | 8.488 | 8.720 | 8.488 | 8.661 | 1,285 | -0.24(-2.72%) |
| Mar 18, 2015 | 8.903 | 8.903 | 8.903 | 8.903 | 25 | +0.07(+0.78%) |
| Mar 13, 2015 | 8.799 | 8.834 | 8.834 | 8.834 | 5 | -0.06(-0.66%) |
| Mar 12, 2015 | 8.893 | 8.893 | 8.893 | 8.893 | 415 | +0.07(+0.79%) |
| Mar 11, 2015 | 9.007 | 9.007 | 8.824 | 8.824 | 881 | +0.02(+0.28%) |
| Mar 10, 2015 | 8.716 | 8.799 | 8.716 | 8.799 | 1,379 | +0.29(+3.42%) |
| Mar 09, 2015 | 8.467 | 8.668 | 8.467 | 8.508 | 1,365 | -0.33(-3.69%) |
| Mar 06, 2015 | 8.834 | 8.834 | 8.834 | 8.834 | 522 | +0.10(+1.15%) |
| Mar 04, 2015 | 8.737 | 8.734 | 8.734 | 8.734 | 40 | -0.31(-3.41%) |
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.