Glen Burnie Bancorp (NQ: GLBZ )
4.470
+0.360
(+8.76%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 8.322 | 8.322 | 8.322 | 8.322 | 14 | -0.27(-3.12%) |
| Nov 25, 2014 | 8.432 | 8.590 | 8.590 | 8.590 | 6,693 | +0.01(+0.16%) |
| Nov 21, 2014 | 8.384 | 8.576 | 8.576 | 8.576 | 873 | +0.03(+0.32%) |
| Nov 20, 2014 | 8.474 | 8.611 | 8.439 | 8.549 | 3,962 | +0.21(+2.47%) |
| Nov 19, 2014 | 8.453 | 8.645 | 8.343 | 8.343 | 3,696 | +0.06(+0.75%) |
| Nov 18, 2014 | 8.281 | 8.281 | 8.281 | 8.281 | 436 | +0.03(+0.42%) |
| Nov 17, 2014 | 8.281 | 8.501 | 8.247 | 8.247 | 727 | -0.27(-3.23%) |
| Nov 13, 2014 | 8.274 | 8.522 | 8.522 | 8.522 | 49 | -0.24(-2.75%) |
| Nov 12, 2014 | 8.762 | 8.762 | 8.762 | 8.762 | 54,871 | +0.24(+2.82%) |
| Nov 10, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 145 | -0.06(-0.64%) |
| Nov 07, 2014 | 8.577 | 8.577 | 8.577 | 8.577 | 145 | +0.06(+0.65%) |
| Nov 06, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 145 | +0.00(+0.00%) |
| Nov 05, 2014 | 8.302 | 8.522 | 8.247 | 8.522 | 1,891 | -0.21(-2.36%) |
| Oct 30, 2014 | 8.886 | 8.728 | 8.728 | 8.728 | 3,637 | +0.16(+1.84%) |
| Oct 29, 2014 | 8.171 | 8.570 | 8.171 | 8.570 | 3,637 | +0.08(+0.89%) |
| Oct 28, 2014 | 7.979 | 8.577 | 7.965 | 8.494 | 3,329 | -0.20(-2.29%) |
| Oct 24, 2014 | 8.680 | 8.693 | 8.693 | 8.693 | 1,164 | +0.00(+0.00%) |
| Oct 22, 2014 | 8.254 | 8.693 | 8.693 | 8.693 | 6,548 | +0.05(+0.64%) |
| Oct 21, 2014 | 8.178 | 8.638 | 8.178 | 8.638 | 727 | +0.01(+0.16%) |
| Oct 17, 2014 | 8.563 | 8.625 | 8.625 | 8.625 | 1,891 | +0.30(+3.63%) |
| Oct 16, 2014 | 8.322 | 8.322 | 8.322 | 8.322 | 145 | +0.04(+0.50%) |
| Oct 14, 2014 | 8.247 | 8.281 | 8.281 | 8.281 | 74 | +0.18(+2.20%) |
| Oct 13, 2014 | 8.103 | 8.103 | 8.103 | 8.103 | 241 | +0.06(+0.78%) |
| Oct 10, 2014 | 8.041 | 8.041 | 8.041 | 8.041 | 323 | +0.06(+0.78%) |
| Oct 09, 2014 | 7.979 | 7.979 | 7.979 | 7.979 | 231 | -0.59(-6.90%) |
| Oct 07, 2014 | 8.570 | 8.570 | 8.570 | 8.570 | 10 | +0.00(+0.00%) |
| Oct 06, 2014 | 8.570 | 8.570 | 8.570 | 8.570 | 146 | +0.73(+9.29%) |
| Oct 02, 2014 | 7.841 | 7.841 | 7.841 | 7.841 | 145 | +0.04(+0.53%) |
| Oct 01, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 148 | -0.87(-10.06%) |
| Sep 30, 2014 | 7.731 | 8.673 | 7.731 | 8.673 | 3,090 | +0.87(+11.09%) |
| Sep 29, 2014 | 7.999 | 8.797 | 7.663 | 7.807 | 8,265 | +0.25(+3.27%) |
| Sep 26, 2014 | 7.560 | 7.560 | 7.560 | 7.560 | 157 | -0.96(-11.29%) |
| Sep 22, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 10 | +0.51(+6.38%) |
| Sep 19, 2014 | 7.758 | 8.044 | 7.622 | 8.010 | 3,546 | -0.20(-2.49%) |
| Sep 18, 2014 | 8.215 | 8.215 | 8.215 | 8.215 | 152 | -0.31(-3.60%) |
| Sep 15, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 586 | +0.01(+0.08%) |
| Sep 12, 2014 | 8.453 | 8.515 | 8.453 | 8.515 | 701 | +0.27(+3.22%) |
| Sep 11, 2014 | 8.467 | 8.617 | 7.622 | 8.249 | 7,576 | -0.44(-5.10%) |
| Sep 10, 2014 | 8.863 | 8.726 | 8.419 | 8.692 | 5,252 | -0.03(-0.39%) |
| Sep 09, 2014 | 8.453 | 8.726 | 8.453 | 8.726 | 2,961 | +0.24(+2.81%) |
| Sep 08, 2014 | 8.488 | 8.488 | 8.488 | 8.488 | 148 | +0.07(+0.81%) |
| Sep 05, 2014 | 8.419 | 8.419 | 8.419 | 8.419 | 419 | +0.00(+0.00%) |
| Sep 04, 2014 | 8.419 | 8.419 | 8.419 | 8.419 | 146 | +0.00(+0.00%) |
| Sep 03, 2014 | 8.419 | 8.419 | 8.419 | 8.419 | 349 | -0.07(-0.88%) |
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.