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 (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2014 | 8.494 | 8.678 | 8.678 | 8.678 | 733 | -0.19(-2.19%) |
| Aug 28, 2014 | 8.849 | 8.873 | 8.760 | 8.873 | 440 | +0.35(+4.12%) |
| Aug 27, 2014 | 8.453 | 8.522 | 8.453 | 8.522 | 1,906 | +0.05(+0.64%) |
| Aug 26, 2014 | 8.453 | 8.481 | 8.453 | 8.467 | 440 | +0.00(+0.00%) |
| Aug 25, 2014 | 8.474 | 8.498 | 8.474 | 8.467 | 586 | -0.26(-2.97%) |
| Aug 22, 2014 | 8.549 | 8.726 | 8.453 | 8.726 | 9,365 | +0.16(+1.91%) |
| Aug 21, 2014 | 8.944 | 8.999 | 8.522 | 8.563 | 7,480 | -0.04(-0.44%) |
| Aug 20, 2014 | 8.453 | 8.699 | 8.453 | 8.600 | 3,417 | -0.13(-1.49%) |
| Aug 19, 2014 | 8.556 | 8.730 | 8.556 | 8.730 | 2,980 | -0.27(-2.98%) |
| Aug 18, 2014 | 8.999 | 8.999 | 8.999 | 8.999 | 481 | +0.55(+6.45%) |
| Aug 15, 2014 | 8.453 | 8.488 | 8.453 | 8.453 | 1,270 | -0.07(-0.80%) |
| Aug 14, 2014 | 8.583 | 8.522 | 8.522 | 8.522 | 1,666 | +0.00(+0.00%) |
| Aug 12, 2014 | 8.488 | 8.522 | 8.522 | 8.522 | 127 | -0.50(-5.59%) |
| Aug 11, 2014 | 9.026 | 9.026 | 9.026 | 9.026 | 146 | +0.50(+5.92%) |
| Aug 08, 2014 | 8.453 | 8.522 | 8.453 | 8.522 | 5,468 | +0.00(+0.00%) |
| Aug 07, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 1,151 | +0.07(+0.81%) |
| Aug 05, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 2 | +0.00(+0.00%) |
| Aug 04, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 1,100 | +0.00(+0.00%) |
| Aug 01, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 665 | +0.00(+0.00%) |
| Jul 28, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 146 | -0.55(-6.15%) |
| Jul 24, 2014 | 9.203 | 9.007 | 9.007 | 9.007 | 1 | +0.55(+6.55%) |
| Jul 23, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 148 | -0.20(-2.36%) |
| Jul 11, 2014 | 8.610 | 8.658 | 8.658 | 8.658 | 1,320 | +0.00(+0.00%) |
| Jul 10, 2014 | 8.652 | 8.658 | 8.652 | 8.658 | 403 | -0.11(-1.24%) |
| Jul 09, 2014 | 8.508 | 8.767 | 8.508 | 8.767 | 1,408 | +0.29(+3.38%) |
| Jul 08, 2014 | 8.658 | 8.658 | 8.481 | 8.481 | 3,813 | -0.28(-3.19%) |
| Jul 03, 2014 | 8.760 | 8.760 | 8.760 | 8.760 | 146 | +0.31(+3.63%) |
| Jul 02, 2014 | 8.484 | 8.484 | 8.453 | 8.453 | 734 | -0.01(-0.08%) |
| Jun 25, 2014 | 8.460 | 8.460 | 8.460 | 8.460 | 880 | -0.04(-0.44%) |
| Jun 23, 2014 | 8.386 | 8.498 | 8.498 | 8.498 | 5,323 | +0.10(+1.17%) |
| Jun 20, 2014 | 8.386 | 8.420 | 8.386 | 8.400 | 2,271 | +0.01(+0.16%) |
| Jun 18, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 2,513 | +0.00(+0.00%) |
| Jun 17, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 2,129 | +0.00(+0.00%) |
| Jun 12, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 60 | +0.00(+0.00%) |
| Jun 09, 2014 | 8.420 | 8.386 | 8.386 | 8.386 | 1,182 | -0.40(-4.54%) |
| Jun 05, 2014 | 8.785 | 8.785 | 8.785 | 8.785 | 0 | +0.27(+3.18%) |
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.