Glen Burnie Bancorp (NQ: GLBZ )
4.205
+0.075
(+1.82%)
Streaming Delayed Price
Updated: 10:05 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 12.34 | 12.34 | 12.34 | 213 | +0.97(+8.53%) | |
| Dec 30, 2021 | 11.37 | 11.37 | 11.37 | 11.37 | 199 | -0.01(-0.08%) |
| Dec 29, 2021 | 11.94 | 11.94 | 11.37 | 11.38 | 2,108 | +0.03(+0.23%) |
| Dec 28, 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 883 | +0.03(+0.23%) |
| Dec 27, 2021 | 11.32 | 11.32 | 11.32 | 11.32 | 728 | +0.00(+0.00%) |
| Dec 23, 2021 | 11.32 | 11.32 | 11.32 | 11.32 | 1,327 | -0.09(-0.77%) |
| Dec 22, 2021 | 12.44 | 13.14 | 11.32 | 11.41 | 7,032 | +0.09(+0.78%) |
| Dec 20, 2021 | 11.32 | 11.32 | 11.32 | 11.32 | 1,532 | -0.01(-0.08%) |
| Dec 17, 2021 | 11.33 | 11.33 | 11.32 | 11.33 | 1,310 | +0.01(+0.08%) |
| Dec 16, 2021 | 11.32 | 11.32 | 11.32 | 11.32 | 123 | +0.00(+0.00%) |
| Dec 15, 2021 | 11.32 | 11.32 | 11.32 | 11.32 | 356 | +0.00(+0.00%) |
| Dec 13, 2021 | 11.32 | 11.32 | 11.32 | 13 | -0.00(-0.00%) | |
| Dec 10, 2021 | 11.32 | 11.32 | 11.32 | 11.32 | 4,627 | +0.00(+0.00%) |
| Dec 09, 2021 | 11.28 | 11.32 | 11.28 | 11.32 | 9,099 | +0.03(+0.27%) |
| Dec 08, 2021 | 11.31 | 11.31 | 11.29 | 11.29 | 855 | -0.04(-0.37%) |
| Dec 07, 2021 | 11.34 | 11.34 | 11.34 | 11.34 | 1,877 | -0.12(-1.06%) |
| Dec 06, 2021 | 11.46 | 11.46 | 11.46 | 11.46 | 1,522 | +0.21(+1.87%) |
| Dec 03, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 1,574 | +0.00(+0.01%) |
| Nov 30, 2021 | 11.25 | 11.25 | 11.25 | 13 | +0.00(+0.00%) | |
| Nov 29, 2021 | 11.19 | 11.25 | 11.19 | 11.25 | 6,184 | +0.05(+0.47%) |
| Nov 23, 2021 | 11.19 | 11.19 | 11.19 | 2 | +0.18(+1.68%) | |
| Nov 22, 2021 | 10.92 | 11.03 | 10.92 | 11.01 | 18,093 | +0.17(+1.55%) |
| Nov 18, 2021 | 10.84 | 10.84 | 10.84 | 72 | -0.04(-0.41%) | |
| Nov 12, 2021 | 10.88 | 10.88 | 10.88 | 71 | +0.68(+6.65%) | |
| Nov 11, 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 348 | -0.28(-2.69%) |
| Nov 09, 2021 | 10.49 | 10.49 | 10.49 | 10.49 | 241 | -0.44(-4.03%) |
| Nov 05, 2021 | 10.93 | 10.93 | 10.93 | 170 | -0.04(-0.40%) | |
| Nov 04, 2021 | 10.73 | 11.02 | 10.73 | 10.97 | 5,287 | +0.76(+7.42%) |
| Oct 29, 2021 | 10.21 | 10.21 | 10.21 | 32 | +0.34(+3.48%) | |
| Oct 26, 2021 | 9.870 | 9.870 | 9.870 | 9.870 | 1,062 | -0.34(-3.36%) |
| Oct 25, 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 579 | -0.07(-0.72%) |
| Oct 21, 2021 | 10.29 | 10.29 | 10.29 | 76 | +0.50(+5.13%) | |
| Oct 20, 2021 | 9.787 | 9.787 | 9.769 | 9.787 | 4,957 | -0.26(-2.61%) |
| Oct 19, 2021 | 10.13 | 10.14 | 10.05 | 10.05 | 2,709 | +0.00(+0.00%) |
| Oct 18, 2021 | 10.05 | 10.05 | 10.05 | 10.05 | 2,021 | +0.00(+0.00%) |
| Oct 15, 2021 | 10.01 | 10.05 | 9.874 | 10.05 | 6,619 | -0.17(-1.71%) |
| Oct 14, 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 3,574 | -0.07(-0.67%) |
| Oct 13, 2021 | 10.29 | 10.29 | 10.29 | 10.29 | 1,287 | +0.68(+7.08%) |
| Oct 12, 2021 | 9.612 | 9.612 | 9.612 | 9.612 | 576 | -0.45(-4.43%) |
| Oct 07, 2021 | 10.06 | 10.06 | 10.06 | 11 | -0.02(-0.17%) | |
| Oct 06, 2021 | 10.35 | 10.35 | 10.06 | 10.07 | 3,359 | -0.76(-7.02%) |
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.