Glen Burnie Bancorp (NQ: GLBZ )
5.000
+0.250
(+5.26%)
Streaming Delayed Price
Updated: 10:06 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 7.560 | 7.560 | 7.560 | 7.560 | 416 | -0.14(-1.78%) |
| May 26, 2016 | 7.719 | 7.697 | 7.697 | 7.697 | 15,138 | +0.17(+2.30%) |
| May 25, 2016 | 7.503 | 7.524 | 7.503 | 7.524 | 2,202 | -0.16(-2.06%) |
| May 17, 2016 | 7.675 | 7.683 | 7.683 | 7.683 | 151 | +0.03(+0.38%) |
| May 16, 2016 | 7.531 | 7.683 | 7.488 | 7.654 | 5,901 | +0.22(+2.90%) |
| May 13, 2016 | 7.438 | 7.438 | 7.438 | 7.438 | 276 | +0.01(+0.10%) |
| May 09, 2016 | 7.855 | 7.431 | 7.431 | 7.431 | 151 | -0.17(-2.18%) |
| May 06, 2016 | 7.596 | 7.596 | 7.596 | 7.596 | 437 | +0.08(+1.00%) |
| May 04, 2016 | 7.380 | 7.521 | 7.521 | 7.521 | 5 | -0.22(-2.84%) |
| Apr 29, 2016 | 7.740 | 7.740 | 7.740 | 7.740 | 191 | +0.00(+0.00%) |
| Apr 28, 2016 | 7.899 | 7.956 | 7.704 | 7.740 | 27,571 | -0.17(-2.09%) |
| Apr 27, 2016 | 7.920 | 7.920 | 7.906 | 7.906 | 29,182 | +0.06(+0.73%) |
| Apr 13, 2016 | 7.848 | 7.848 | 7.848 | 7.848 | 99 | -0.11(-1.43%) |
| Apr 06, 2016 | 7.962 | 7.962 | 7.962 | 7.962 | 9 | -0.02(-0.27%) |
| Apr 04, 2016 | 7.984 | 7.984 | 7.984 | 7.984 | 140 | +0.35(+4.58%) |
| Apr 01, 2016 | 7.634 | 7.827 | 7.634 | 7.634 | 4,838 | +0.25(+3.38%) |
| Mar 29, 2016 | 7.492 | 7.385 | 7.385 | 7.385 | 560 | -0.33(-4.26%) |
| Mar 24, 2016 | 7.713 | 7.713 | 7.713 | 7.713 | 280 | +0.22(+2.95%) |
| Mar 22, 2016 | 7.492 | 7.492 | 7.492 | 7.492 | 14 | -0.22(-2.82%) |
| Mar 18, 2016 | 7.442 | 7.709 | 7.709 | 7.709 | 1,681 | +0.22(+2.90%) |
| Mar 07, 2016 | 7.492 | 7.492 | 7.492 | 7.492 | 110 | -0.04(-0.47%) |
| Mar 04, 2016 | 7.527 | 7.527 | 7.527 | 7.527 | 692 | -0.18(-2.31%) |
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.