Glen Burnie Bancorp (NQ: GLBZ )
4.300
+0.050
(+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.