Glen Burnie Bancorp (NQ: GLBZ )
5.350
+0.150
(+2.88%)
Streaming Delayed Price
Updated: 10:26 AM EDT, May 6, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.