Glen Burnie Bancorp (NQ: GLBZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2015 | 8.250 | 8.412 | 8.201 | 8.377 | 1,474 | -0.11(-1.24%) |
| Aug 27, 2015 | 8.483 | 8.483 | 8.483 | 8.483 | 426 | +0.00(+0.00%) |
| Aug 26, 2015 | 7.751 | 8.483 | 7.751 | 8.483 | 1,179 | -0.05(-0.58%) |
| Aug 24, 2015 | 8.532 | 8.532 | 8.532 | 8.532 | 1 | +0.00(+0.00%) |
| Aug 18, 2015 | 8.532 | 8.532 | 8.532 | 8.532 | 142 | +0.01(+0.17%) |
| Aug 17, 2015 | 8.215 | 8.518 | 8.215 | 8.518 | 5,417 | +0.27(+3.24%) |
| Aug 14, 2015 | 8.243 | 8.279 | 8.096 | 8.250 | 3,235 | -0.12(-1.43%) |
| Aug 13, 2015 | 8.353 | 8.370 | 8.229 | 8.370 | 788 | -0.07(-0.83%) |
| Aug 11, 2015 | 8.187 | 8.441 | 8.441 | 8.441 | 71 | -0.24(-2.76%) |
| Aug 05, 2015 | 8.370 | 8.680 | 8.680 | 8.680 | 6,108 | +0.15(+1.82%) |
| Jul 28, 2015 | 8.525 | 8.525 | 8.525 | 8.525 | 2,130 | -0.02(-0.25%) |
| Jul 27, 2015 | 8.546 | 8.546 | 8.546 | 8.546 | 156 | -0.21(-2.41%) |
| Jul 24, 2015 | 8.624 | 8.757 | 8.539 | 8.757 | 2,970 | +0.08(+0.97%) |
| Jul 22, 2015 | 8.624 | 8.673 | 8.673 | 8.673 | 426 | +0.01(+0.16%) |
| Jul 15, 2015 | 8.588 | 8.659 | 8.659 | 8.659 | 13,921 | -0.11(-1.20%) |
| Jul 13, 2015 | 8.764 | 8.764 | 8.764 | 8.764 | 71 | +0.00(+0.00%) |
| Jul 10, 2015 | 8.525 | 8.764 | 8.525 | 8.764 | 687 | -0.62(-6.60%) |
| Jul 09, 2015 | 9.159 | 9.384 | 9.130 | 9.384 | 713 | +0.63(+7.15%) |
| Jul 08, 2015 | 8.828 | 8.828 | 8.757 | 8.757 | 1,055 | -0.17(-1.89%) |
| Jul 07, 2015 | 8.926 | 8.926 | 8.926 | 8.926 | 142 | +0.09(+1.04%) |
| Jul 06, 2015 | 8.511 | 8.835 | 8.448 | 8.835 | 11,253 | +0.28(+3.29%) |
| Jul 02, 2015 | 8.553 | 8.553 | 8.553 | 8.553 | 284 | +0.10(+1.17%) |
| Jul 01, 2015 | 8.771 | 8.771 | 8.405 | 8.455 | 1,340 | -0.03(-0.33%) |
| Jun 29, 2015 | 8.546 | 8.483 | 8.483 | 8.483 | 46 | +0.00(+0.00%) |
| Jun 25, 2015 | 8.483 | 8.483 | 8.483 | 8.483 | 71 | +0.00(+0.02%) |
| Jun 24, 2015 | 8.539 | 8.587 | 8.481 | 8.481 | 5,174 | -0.18(-2.11%) |
| Jun 23, 2015 | 8.378 | 8.713 | 8.371 | 8.664 | 1,187 | +0.08(+0.89%) |
| Jun 22, 2015 | 8.706 | 8.706 | 8.587 | 8.587 | 1,320 | +0.18(+2.16%) |
| Jun 19, 2015 | 8.418 | 9.216 | 8.386 | 8.406 | 5,765 | -0.84(-9.13%) |
| Jun 17, 2015 | 8.776 | 9.251 | 9.251 | 9.251 | 2,148 | +0.17(+1.92%) |
| Jun 16, 2015 | 9.041 | 9.216 | 9.041 | 9.076 | 3,506 | +0.21(+2.36%) |
| Jun 15, 2015 | 8.867 | 9.076 | 8.853 | 8.867 | 2,878 | +0.00(+0.00%) |
| Jun 12, 2015 | 8.867 | 8.867 | 8.867 | 8.867 | 391 | +0.50(+5.92%) |
| Jun 11, 2015 | 8.371 | 8.371 | 8.371 | 8.371 | 174 | -0.29(-3.31%) |
| Jun 10, 2015 | 8.203 | 8.657 | 8.203 | 8.657 | 1,503 | -0.07(-0.80%) |
| Jun 09, 2015 | 8.727 | 8.727 | 8.727 | 8.727 | 587 | -0.35(-3.85%) |
| May 20, 2015 | 9.076 | 9.076 | 9.076 | 9.076 | 572 | +0.83(+10.08%) |
| May 15, 2015 | 8.252 | 8.245 | 8.245 | 8.245 | 716 | -0.43(-4.99%) |
| May 12, 2015 | 8.427 | 8.678 | 8.678 | 8.678 | 7,448 | +0.16(+1.89%) |
| May 11, 2015 | 8.511 | 8.518 | 8.511 | 8.518 | 1,061 | +0.13(+1.50%) |
| May 08, 2015 | 8.692 | 8.692 | 8.392 | 8.392 | 1,860 | -0.27(-3.06%) |
| May 07, 2015 | 8.657 | 8.661 | 8.657 | 8.657 | 859 | +0.03(+0.40%) |
| May 04, 2015 | 8.678 | 8.622 | 8.622 | 8.622 | 6,731 | +0.02(+0.24%) |
| May 01, 2015 | 8.601 | 8.601 | 8.601 | 8.601 | 143 | +0.00(+0.00%) |
| Apr 30, 2015 | 8.607 | 8.607 | 8.601 | 8.601 | 1,647 | -0.13(-1.44%) |
| Apr 28, 2015 | 8.727 | 8.727 | 8.727 | 8.727 | 286 | +0.06(+0.73%) |
| Apr 27, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 144 | +0.00(+0.00%) |
| Apr 23, 2015 | 8.671 | 8.664 | 8.664 | 8.664 | 6,015 | +0.01(+0.08%) |
| Apr 22, 2015 | 8.657 | 8.657 | 8.657 | 8.657 | 143 | -0.01(-0.08%) |
| Apr 20, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 2,864 | -0.10(-1.19%) |
| Apr 14, 2015 | 8.902 | 8.769 | 8.769 | 8.769 | 716 | +0.03(+0.38%) |
| Apr 13, 2015 | 8.736 | 8.736 | 8.736 | 8.736 | 143 | +0.04(+0.50%) |
| Apr 07, 2015 | 8.692 | 8.692 | 8.692 | 8.692 | 859 | -0.01(-0.08%) |
| Apr 06, 2015 | 8.762 | 8.762 | 8.699 | 8.699 | 441 | -0.06(-0.72%) |
| Apr 02, 2015 | 8.762 | 8.762 | 8.762 | 8.762 | 286 | -0.18(-2.03%) |
| Apr 01, 2015 | 8.902 | 9.041 | 8.783 | 8.944 | 1,791 | +0.27(+3.14%) |
| Mar 30, 2015 | 8.762 | 8.671 | 8.671 | 8.671 | 4 | +0.01(+0.08%) |
| Mar 27, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 214 | -0.45(-4.98%) |
| Mar 24, 2015 | 8.799 | 9.118 | 9.118 | 9.118 | 865 | +0.01(+0.08%) |
| Mar 23, 2015 | 9.111 | 9.111 | 9.111 | 9.111 | 209 | +0.45(+5.20%) |
| Mar 20, 2015 | 8.488 | 8.720 | 8.488 | 8.661 | 1,285 | -0.24(-2.72%) |
| Mar 18, 2015 | 8.903 | 8.903 | 8.903 | 8.903 | 25 | +0.07(+0.78%) |
| Mar 13, 2015 | 8.799 | 8.834 | 8.834 | 8.834 | 5 | -0.06(-0.66%) |
| Mar 12, 2015 | 8.893 | 8.893 | 8.893 | 8.893 | 415 | +0.07(+0.79%) |
| Mar 11, 2015 | 9.007 | 9.007 | 8.824 | 8.824 | 881 | +0.02(+0.28%) |
| Mar 10, 2015 | 8.716 | 8.799 | 8.716 | 8.799 | 1,379 | +0.29(+3.42%) |
| Mar 09, 2015 | 8.467 | 8.668 | 8.467 | 8.508 | 1,365 | -0.33(-3.69%) |
| Mar 06, 2015 | 8.834 | 8.834 | 8.834 | 8.834 | 522 | +0.10(+1.15%) |
| Mar 04, 2015 | 8.737 | 8.734 | 8.734 | 8.734 | 40 | -0.31(-3.41%) |
| Mar 03, 2015 | 8.730 | 9.056 | 8.453 | 9.042 | 5,892 | +0.58(+6.88%) |
| Feb 27, 2015 | 8.626 | 8.460 | 8.460 | 8.460 | 1 | -0.02(-0.25%) |
| Feb 26, 2015 | 8.467 | 8.799 | 8.349 | 8.481 | 3,176 | +0.04(+0.49%) |
| Feb 25, 2015 | 8.799 | 8.799 | 8.439 | 8.439 | 795 | -0.36(-4.09%) |
| Feb 24, 2015 | 8.799 | 8.799 | 8.799 | 8.799 | 1,345 | +0.33(+3.84%) |
| Feb 19, 2015 | 8.453 | 8.474 | 8.474 | 8.474 | 12 | -0.12(-1.45%) |
| Feb 18, 2015 | 8.758 | 8.765 | 8.397 | 8.598 | 9,141 | -0.12(-1.43%) |
| Feb 17, 2015 | 8.370 | 8.723 | 8.370 | 8.723 | 3,807 | -0.04(-0.47%) |
| Feb 13, 2015 | 8.765 | 8.765 | 8.765 | 8.765 | 288 | +0.24(+2.84%) |
| Feb 11, 2015 | 8.418 | 8.522 | 8.522 | 8.522 | 288 | -0.24(-2.76%) |
| Feb 10, 2015 | 8.695 | 8.764 | 8.335 | 8.764 | 1,687 | +0.03(+0.31%) |
| Feb 04, 2015 | 8.335 | 8.737 | 8.737 | 8.737 | 1,010 | +0.01(+0.08%) |
| Feb 02, 2015 | 8.730 | 8.730 | 8.730 | 8.730 | 288 | -0.07(-0.79%) |
| Jan 30, 2015 | 8.779 | 8.799 | 8.779 | 8.799 | 1,560 | +0.02(+0.24%) |
| Jan 28, 2015 | 8.439 | 8.779 | 8.779 | 8.779 | 27,278 | +0.22(+2.59%) |
| Jan 27, 2015 | 8.578 | 8.786 | 8.439 | 8.557 | 18,702 | -0.15(-1.67%) |
| Jan 26, 2015 | 8.633 | 8.730 | 8.467 | 8.702 | 67,973 | +0.05(+0.56%) |
| Jan 23, 2015 | 8.591 | 8.654 | 8.557 | 8.654 | 73,365 | +0.10(+1.13%) |
| Jan 22, 2015 | 8.702 | 8.896 | 8.294 | 8.557 | 41,376 | +0.16(+1.90%) |
| Jan 21, 2015 | 8.578 | 8.647 | 8.397 | 8.397 | 865 | -0.18(-2.10%) |
| Jan 20, 2015 | 8.543 | 8.578 | 8.522 | 8.578 | 1,587 | -0.06(-0.72%) |
| Jan 16, 2015 | 8.543 | 8.640 | 8.522 | 8.640 | 1,876 | +0.05(+0.56%) |
| Jan 15, 2015 | 8.453 | 8.799 | 8.453 | 8.591 | 1,166 | +0.06(+0.65%) |
| Jan 14, 2015 | 8.453 | 8.591 | 8.453 | 8.536 | 1,329 | -0.02(-0.24%) |
| Jan 13, 2015 | 8.557 | 8.557 | 8.557 | 8.557 | 290 | +0.03(+0.41%) |
| Jan 12, 2015 | 8.591 | 8.591 | 8.515 | 8.522 | 727 | -0.17(-1.92%) |
| Jan 07, 2015 | 8.619 | 8.688 | 8.688 | 8.688 | 128 | +0.41(+4.94%) |
| Dec 29, 2014 | 8.245 | 8.280 | 8.280 | 8.280 | 2,020 | -0.17(-2.05%) |
| Dec 26, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 447 | +0.00(+0.00%) |
| Dec 23, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 436 | +0.00(+0.00%) |
| Dec 22, 2014 | 8.377 | 8.453 | 8.377 | 8.453 | 10,730 | -0.03(-0.40%) |
| Dec 18, 2014 | 8.460 | 8.487 | 8.487 | 8.487 | 4 | -0.12(-1.44%) |
| Dec 17, 2014 | 8.611 | 8.611 | 8.611 | 8.611 | 291 | +0.36(+4.42%) |
| Dec 16, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 148 | -0.22(-2.61%) |
| Dec 15, 2014 | 8.419 | 8.468 | 8.419 | 8.468 | 1,018 | +0.22(+2.68%) |
| Dec 05, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 291 | -0.00(-0.00%) |
| Dec 03, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 1,309 | -0.24(-2.79%) |
| Dec 02, 2014 | 8.483 | 8.483 | 8.483 | 8.483 | 516 | +0.16(+1.94%) |
| 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.
