Glen Burnie Bancorp (NQ: GLBZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2009 | 4.873 | 4.867 | 4.867 | 4.867 | 14,228 | +0.00(+0.00%) |
| Nov 17, 2009 | 5.095 | 4.867 | 4.867 | 4.867 | 6,499 | -0.65(-11.86%) |
| Nov 16, 2009 | 5.505 | 5.522 | 5.494 | 5.522 | 526 | +0.02(+0.31%) |
| Nov 12, 2009 | 5.505 | 5.505 | 5.505 | 5.505 | 0 | +0.04(+0.73%) |
| Nov 11, 2009 | 5.465 | 5.465 | 5.465 | 5.465 | 175 | -0.05(-0.83%) |
| Nov 05, 2009 | 5.511 | 5.511 | 5.511 | 5.511 | 0 | -0.01(-0.21%) |
| Nov 04, 2009 | 5.078 | 5.522 | 4.845 | 5.522 | 1,229 | +0.00(+0.00%) |
| 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%) |
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.