Glen Burnie Bancorp (NQ: GLBZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	5.350	5.500	5.250	5.360	4,683	-0.25(-4.44%)
Nov 07, 2024	5.500	5.710	5.400	5.609	3,129	+0.11(+1.98%)
Nov 05, 2024				5.500	66	+0.00(+0.00%)
Nov 04, 2024	5.500	5.500	5.290	5.500	2,029	+0.00(+0.00%)
Nov 01, 2024	5.870	5.870	5.390	5.500	18,144	-0.40(-6.78%)
Oct 31, 2024	5.570	5.900	5.570	5.900	1,550	+0.25(+4.33%)
Oct 30, 2024	5.260	5.655	5.260	5.655	850	+0.08(+1.52%)
Oct 29, 2024	5.570	5.570	5.570	5.570	438	+0.03(+0.54%)
Oct 28, 2024	5.540	5.540	5.540	5.540	519	+0.00(+0.00%)
Oct 25, 2024	5.350	5.590	5.250	5.540	12,597	+0.18(+3.36%)
Oct 24, 2024	5.510	5.640	4.970	5.360	7,794	-0.21(-3.68%)
Oct 23, 2024	5.500	5.600	5.400	5.565	9,006	+0.06(+1.00%)
Oct 22, 2024	5.620	5.650	5.510	5.510	3,634	+0.00(+0.00%)
Oct 21, 2024	5.520	5.650	5.510	5.510	5,661	+0.01(+0.18%)
Oct 17, 2024				5.500	36	-0.06(-1.08%)
Oct 16, 2024	5.600	5.650	5.400	5.560	6,066	+0.19(+3.54%)
Oct 15, 2024	5.460	5.460	5.370	5.370	1,261	+0.01(+0.19%)
Oct 14, 2024	5.350	5.550	5.350	5.360	6,111	-0.18(-3.29%)
Oct 11, 2024	5.430	5.543	5.430	5.543	1,068	-0.06(-1.02%)
Oct 10, 2024	5.362	5.600	5.362	5.600	10,226	+0.47(+9.26%)
Oct 09, 2024	5.125	5.125	5.125	5.125	1,198	+0.01(+0.11%)
Oct 08, 2024	5.140	5.300	5.120	5.120	7,061	-0.06(-1.25%)
Oct 07, 2024	5.490	5.490	5.130	5.185	6,932	-0.32(-5.73%)
Oct 03, 2024				5.500	323	-0.06(-1.08%)
Oct 02, 2024	5.675	5.675	5.560	5.560	6,179	-0.04(-0.71%)
Sep 30, 2024				5.600	633	-0.06(-1.06%)
Sep 27, 2024	5.670	5.750	5.660	5.660	7,191	-0.10(-1.74%)
Sep 26, 2024	5.680	5.890	5.660	5.760	10,978	-0.06(-1.04%)
Sep 25, 2024	5.710	5.880	5.710	5.821	5,489	-0.03(-0.50%)
Sep 24, 2024	5.930	5.930	5.690	5.850	4,510	+0.20(+3.54%)
Sep 23, 2024	5.755	5.755	5.650	5.650	584	-0.35(-5.83%)
Sep 20, 2024	5.480	6.000	5.480	6.000	27,334	+0.57(+10.50%)
Sep 18, 2024				5.430	2,644	+0.02(+0.37%)
Sep 17, 2024	5.720	5.740	5.410	5.410	6,751	-0.11(-1.99%)
Sep 16, 2024	5.570	5.740	5.380	5.520	17,276	-0.23(-4.00%)
Sep 13, 2024	5.600	5.750	5.600	5.750	3,485	+0.21(+3.79%)
Sep 12, 2024	5.550	5.744	5.520	5.540	4,981	-0.21(-3.65%)
Sep 11, 2024	5.700	5.750	5.550	5.750	9,140	+0.31(+5.70%)
Sep 10, 2024	5.700	5.710	5.410	5.440	5,347	-0.09(-1.63%)
Sep 09, 2024	5.370	5.890	5.360	5.530	9,086	+0.09(+1.65%)
Sep 04, 2024				5.440	321	+0.19(+3.62%)

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.