Glen Burnie Bancorp (NQ: GLBZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2009 | 5.522 | 5.522 | 5.522 | 5.522 | 0 | -0.03(-0.61%) |
| Oct 26, 2009 | 5.556 | 5.556 | 5.556 | 5.556 | 0 | +0.42(+8.20%) |
| Oct 23, 2009 | 5.135 | 5.135 | 5.135 | 5.135 | 3,161 | +0.01(+0.22%) |
| Oct 19, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 12,998 | +0.01(+0.11%) |
| Oct 15, 2009 | 5.118 | 5.118 | 5.118 | 5.118 | 175 | +0.20(+3.99%) |
| Oct 14, 2009 | 4.714 | 4.922 | 4.714 | 4.922 | 497 | -0.03(-0.63%) |
| Oct 09, 2009 | 4.890 | 4.953 | 4.953 | 4.953 | 878 | -0.17(-3.33%) |
| Oct 08, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 175 | +0.06(+1.18%) |
| Oct 01, 2009 | 5.064 | 5.064 | 5.064 | 5.064 | 0 | +0.45(+9.81%) |
| Sep 29, 2009 | 4.611 | 4.611 | 4.611 | 4.611 | 0 | -0.51(-10.00%) |
| Sep 28, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 351 | +0.00(+0.00%) |
| Sep 25, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 8,782 | +0.00(+0.00%) |
| Sep 24, 2009 | 4.725 | 5.437 | 4.725 | 5.124 | 4,224 | +0.06(+1.12%) |
| Sep 22, 2009 | 5.067 | 5.067 | 5.067 | 5.067 | 702 | +0.37(+7.86%) |
| Sep 21, 2009 | 5.124 | 5.124 | 4.697 | 4.697 | 5,094 | +0.00(+0.02%) |
| Sep 18, 2009 | 4.697 | 4.697 | 4.697 | 4.697 | 758 | -0.49(-9.44%) |
| Sep 16, 2009 | 5.186 | 5.186 | 5.186 | 5.186 | 175 | +0.06(+1.22%) |
| Sep 15, 2009 | 5.374 | 5.380 | 5.124 | 5.124 | 1,932 | +0.06(+1.13%) |
| Sep 14, 2009 | 5.067 | 5.067 | 5.067 | 5.067 | 351 | -0.20(-3.78%) |
| Sep 11, 2009 | 4.981 | 5.266 | 4.981 | 5.266 | 1,493 | +0.14(+2.78%) |
| Sep 10, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 526 | +0.00(+0.00%) |
| Sep 09, 2009 | 5.070 | 5.124 | 5.067 | 5.124 | 4,992 | +0.00(+0.00%) |
| Sep 08, 2009 | 4.845 | 5.124 | 4.845 | 5.124 | 28,848 | +0.00(+0.00%) |
| Sep 01, 2009 | 4.839 | 5.124 | 5.124 | 5.124 | 6,674 | +0.00(+0.00%) |
| Aug 31, 2009 | 4.839 | 5.124 | 4.839 | 5.124 | 528 | +0.40(+8.43%) |
| Aug 25, 2009 | 4.981 | 4.725 | 4.725 | 4.725 | 9,309 | -0.26(-5.14%) |
| Aug 24, 2009 | 4.981 | 4.981 | 4.981 | 4.981 | 1,710 | +0.00(+0.00%) |
| Aug 20, 2009 | 4.981 | 4.981 | 4.981 | 4.981 | 1,229 | +0.00(+0.00%) |
| Aug 19, 2009 | 4.981 | 5.124 | 4.896 | 4.981 | 2,986 | +0.07(+1.46%) |
| Aug 18, 2009 | 4.953 | 4.963 | 4.896 | 4.910 | 6,374 | -0.21(-4.18%) |
| Aug 17, 2009 | 5.124 | 5.124 | 4.845 | 5.124 | 1,932 | +0.07(+1.47%) |
| Aug 07, 2009 | 4.577 | 5.050 | 5.050 | 5.050 | 702 | +0.00(+0.00%) |
| Aug 06, 2009 | 4.611 | 5.050 | 4.611 | 5.050 | 811 | +0.50(+10.87%) |
| Aug 05, 2009 | 4.907 | 4.907 | 4.554 | 4.554 | 1,053 | -0.50(-9.81%) |
| Aug 04, 2009 | 5.050 | 5.050 | 5.050 | 5.050 | 878 | -0.07(-1.45%) |
| Jul 31, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 351 | +0.74(+16.88%) |
| Jul 29, 2009 | 4.384 | 4.384 | 4.384 | 4.384 | 1,405 | -0.52(-10.67%) |
| Jul 28, 2009 | 4.617 | 5.124 | 4.412 | 4.907 | 8,087 | +0.35(+7.62%) |
| Jul 16, 2009 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | -0.28(-5.76%) |
| Jul 08, 2009 | 4.839 | 4.839 | 4.839 | 4.839 | 0 | +0.24(+5.33%) |
| Jul 07, 2009 | 4.554 | 4.594 | 4.554 | 4.594 | 2,742 | +0.00(+0.00%) |
| Jul 06, 2009 | 4.594 | 4.594 | 4.594 | 4.594 | 216 | +0.01(+0.25%) |
| Jul 01, 2009 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.14(+3.21%) |
| Jun 30, 2009 | 4.554 | 4.554 | 4.440 | 4.440 | 18,974 | -0.11(-2.44%) |
| Jun 26, 2009 | 4.554 | 4.551 | 4.551 | 4.551 | 1,053 | -0.05(-0.99%) |
| Jun 25, 2009 | 4.597 | 4.597 | 4.597 | 4.597 | 1,231 | +0.21(+4.73%) |
| Jun 24, 2009 | 4.389 | 4.389 | 4.389 | 4.389 | 1,689 | -0.42(-8.65%) |
| Jun 23, 2009 | 4.805 | 4.805 | 4.802 | 4.805 | 1,580 | +0.19(+4.20%) |
| Jun 19, 2009 | 4.583 | 4.611 | 4.611 | 4.611 | 1,229 | +0.03(+0.62%) |
| Jun 18, 2009 | 4.640 | 4.640 | 4.583 | 4.583 | 1,405 | +0.00(+0.00%) |
| Jun 16, 2009 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.02(+0.50%) |
| Jun 12, 2009 | 4.560 | 4.560 | 4.560 | 4.560 | 351 | -0.13(-2.79%) |
| Jun 11, 2009 | 4.577 | 4.816 | 4.560 | 4.691 | 45,305 | -0.06(-1.32%) |
| Jun 09, 2009 | 4.754 | 4.754 | 4.754 | 4.754 | 0 | -0.08(-1.65%) |
| Jun 04, 2009 | 4.583 | 4.833 | 4.562 | 4.833 | 2,283 | -0.27(-5.25%) |
| Jun 02, 2009 | 4.588 | 5.101 | 4.588 | 5.101 | 1,517 | -0.01(-0.11%) |
| Jun 01, 2009 | 5.107 | 5.107 | 5.107 | 5.107 | 526 | -0.01(-0.22%) |
| May 26, 2009 | 5.118 | 5.118 | 5.118 | 5.118 | 0 | +0.16(+3.21%) |
| May 19, 2009 | 4.959 | 4.959 | 4.959 | 4.959 | 0 | -0.02(-0.46%) |
| May 14, 2009 | 4.981 | 4.981 | 4.981 | 4.981 | 878 | -0.36(-6.82%) |
| May 08, 2009 | 5.346 | 5.346 | 5.346 | 5.346 | 0 | +0.74(+16.07%) |
| May 06, 2009 | 4.583 | 4.606 | 4.606 | 4.606 | 702 | -0.75(-13.94%) |
| May 05, 2009 | 5.351 | 5.351 | 5.351 | 5.351 | 175 | +0.68(+14.47%) |
| May 04, 2009 | 4.697 | 4.697 | 4.560 | 4.675 | 1,584 | -0.16(-3.27%) |
| May 01, 2009 | 4.839 | 4.839 | 4.697 | 4.833 | 1,053 | -0.29(-5.67%) |
| Apr 23, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.28(+5.88%) |
| Apr 15, 2009 | 5.067 | 4.839 | 4.839 | 4.839 | 351 | -0.28(-5.55%) |
| Apr 14, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 175 | +0.48(+10.43%) |
| Apr 13, 2009 | 4.668 | 5.095 | 4.640 | 4.640 | 728 | -0.48(-9.44%) |
| Apr 09, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 175 | +0.03(+0.56%) |
| Apr 06, 2009 | 5.124 | 5.124 | 5.095 | 5.095 | 18,819 | -0.03(-0.56%) |
| Apr 03, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 175 | +0.00(+0.00%) |
| Apr 02, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 351 | +0.00(+0.00%) |
| Mar 30, 2009 | 5.124 | 5.124 | 5.124 | 5.124 | 878 | -0.28(-5.26%) |
| Mar 19, 2009 | 5.408 | 5.408 | 5.408 | 5.408 | 12,471 | +0.43(+8.57%) |
| Mar 18, 2009 | 4.839 | 4.981 | 4.839 | 4.981 | 12,357 | +0.03(+0.52%) |
| Mar 13, 2009 | 4.959 | 4.956 | 4.956 | 4.956 | 351 | -0.03(-0.51%) |
| Mar 11, 2009 | 4.981 | 4.981 | 4.981 | 4.981 | 0 | +0.00(+0.00%) |
| Mar 10, 2009 | 4.839 | 4.981 | 4.839 | 4.981 | 1,257 | +0.14(+2.82%) |
| Mar 09, 2009 | 4.845 | 4.845 | 4.845 | 4.845 | 0 | +0.00(+0.00%) |
| Mar 06, 2009 | 4.867 | 4.867 | 4.845 | 4.845 | 5,986 | -0.02(-0.47%) |
| Mar 05, 2009 | 4.867 | 4.867 | 4.867 | 4.867 | 966 | -0.01(-0.23%) |
| Mar 04, 2009 | 4.879 | 4.879 | 4.879 | 4.879 | 1,921 | -0.39(-7.35%) |
| Feb 27, 2009 | 4.953 | 5.266 | 5.266 | 5.266 | 19,849 | +0.17(+3.35%) |
| Feb 20, 2009 | 4.953 | 5.095 | 5.095 | 5.095 | 1,229 | -0.20(-3.76%) |
| Feb 13, 2009 | 5.118 | 5.294 | 5.294 | 5.294 | 11,417 | +0.40(+8.14%) |
| Feb 10, 2009 | 4.896 | 4.896 | 4.896 | 4.896 | 0 | +0.00(+0.00%) |
| Feb 09, 2009 | 5.670 | 5.670 | 4.896 | 4.896 | 702 | -0.77(-13.65%) |
| Feb 06, 2009 | 5.670 | 5.670 | 5.670 | 5.670 | 351 | +0.26(+4.84%) |
| Feb 05, 2009 | 5.682 | 5.682 | 5.192 | 5.408 | 878 | +0.55(+11.24%) |
| Feb 04, 2009 | 4.862 | 4.862 | 4.862 | 4.862 | 416 | +0.07(+1.55%) |
| Jan 30, 2009 | 4.788 | 4.788 | 4.788 | 4.788 | 0 | +0.00(+0.00%) |
| Jan 29, 2009 | 6.086 | 6.086 | 4.788 | 4.788 | 2,371 | -0.05(-1.06%) |
| Jan 27, 2009 | 4.748 | 4.839 | 4.839 | 4.839 | 1,405 | -0.09(-1.73%) |
| Jan 26, 2009 | 5.266 | 5.266 | 4.734 | 4.924 | 4,742 | -0.52(-9.61%) |
| Jan 16, 2009 | 5.448 | 5.448 | 5.448 | 5.448 | 0 | +0.00(+0.00%) |
| Jan 15, 2009 | 5.266 | 5.448 | 5.266 | 5.448 | 351 | -0.18(-3.24%) |
| Jan 14, 2009 | 5.266 | 5.630 | 5.266 | 5.630 | 2,016 | -0.40(-6.70%) |
| Jan 13, 2009 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
| Jan 12, 2009 | 5.699 | 6.034 | 5.699 | 6.034 | 702 | -0.20(-3.28%) |
| Jan 09, 2009 | 6.239 | 6.239 | 6.239 | 6.239 | 463 | -0.02(-0.36%) |
| Jan 08, 2009 | 5.152 | 6.262 | 5.152 | 6.262 | 2,810 | +0.69(+12.36%) |
| Jan 07, 2009 | 5.152 | 5.682 | 5.152 | 5.573 | 11,769 | -0.06(-1.01%) |
| Jan 06, 2009 | 5.220 | 5.630 | 4.981 | 5.630 | 3,161 | -0.03(-0.60%) |
| Jan 05, 2009 | 5.664 | 5.664 | 5.664 | 5.664 | 175 | -0.00(-0.00%) |
| Jan 02, 2009 | 5.664 | 5.682 | 5.664 | 5.664 | 702 | -0.56(-9.05%) |
| Dec 31, 2008 | 6.217 | 6.228 | 6.217 | 6.228 | 526 | +1.37(+28.10%) |
| Dec 30, 2008 | 5.067 | 5.067 | 4.628 | 4.862 | 1,932 | -0.83(-14.60%) |
| Dec 24, 2008 | 5.693 | 5.693 | 5.693 | 5.693 | 0 | +0.00(+0.00%) |
| Dec 23, 2008 | 6.262 | 6.262 | 5.693 | 5.693 | 1,405 | -0.51(-8.26%) |
| Dec 22, 2008 | 5.693 | 6.205 | 5.693 | 6.205 | 351 | +0.51(+9.00%) |
| Dec 19, 2008 | 5.693 | 5.693 | 5.693 | 5.693 | 0 | +0.00(+0.00%) |
| Dec 18, 2008 | 5.693 | 5.693 | 5.693 | 5.693 | 175 | +0.00(+0.00%) |
| Dec 17, 2008 | 5.693 | 6.262 | 5.667 | 5.693 | 2,666 | +0.02(+0.30%) |
| Dec 16, 2008 | 5.676 | 5.676 | 5.676 | 5.676 | 0 | +0.00(+0.00%) |
| Dec 15, 2008 | 5.676 | 5.676 | 5.676 | 5.676 | 196 | +0.04(+0.71%) |
| Dec 12, 2008 | 5.676 | 5.676 | 5.636 | 5.636 | 13,525 | -0.02(-0.30%) |
| Dec 11, 2008 | 5.653 | 5.653 | 5.653 | 5.653 | 526 | +0.10(+1.85%) |
| Dec 08, 2008 | 5.551 | 5.551 | 5.551 | 5.551 | 175 | +0.00(+0.00%) |
| Dec 05, 2008 | 5.067 | 5.551 | 4.953 | 5.551 | 2,283 | +0.43(+8.33%) |
| Dec 04, 2008 | 5.010 | 5.551 | 4.981 | 5.124 | 2,107 | -0.57(-10.00%) |
| Dec 03, 2008 | 5.010 | 5.693 | 5.010 | 5.693 | 351 | +0.57(+11.11%) |
| Nov 26, 2008 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.00(+0.00%) |
| Nov 25, 2008 | 5.124 | 5.124 | 5.124 | 5.124 | 386 | +0.00(+0.00%) |
| Nov 24, 2008 | 5.124 | 5.124 | 5.124 | 5.124 | 175 | -0.00(-0.02%) |
| Nov 21, 2008 | 5.152 | 5.152 | 5.124 | 5.125 | 2,283 | -0.14(-2.68%) |
| Nov 20, 2008 | 5.266 | 5.266 | 5.266 | 5.266 | 175 | -0.28(-5.13%) |
| Nov 19, 2008 | 5.551 | 5.551 | 5.551 | 5.551 | 175 | -0.12(-2.11%) |
| Nov 10, 2008 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
| Nov 07, 2008 | 5.670 | 5.670 | 5.670 | 5.670 | 175 | +0.52(+10.06%) |
| Nov 06, 2008 | 5.152 | 5.152 | 5.152 | 5.152 | 210 | -0.03(-0.55%) |
| Nov 05, 2008 | 5.482 | 5.482 | 5.181 | 5.181 | 2,063 | -0.46(-8.17%) |
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.