Glen Burnie Bancorp (NQ: GLBZ )
4.250
-0.149
(-3.40%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 29, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 6.855 | 7.119 | 7.119 | 7.119 | 4,551 | +0.30(+4.44%) |
| Aug 30, 2012 | 6.810 | 6.830 | 6.810 | 6.817 | 941 | +0.03(+0.38%) |
| Aug 27, 2012 | 6.855 | 6.791 | 6.791 | 6.791 | 3,610 | -0.06(-0.84%) |
| Aug 24, 2012 | 6.849 | 6.849 | 6.849 | 6.849 | 470 | +0.06(+0.84%) |
| Aug 14, 2012 | 6.944 | 6.791 | 6.791 | 6.791 | 2,040 | -0.25(-3.53%) |
| Aug 11, 2012 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 6.562 | 7.040 | 6.543 | 7.040 | 1,098 | -0.28(-3.83%) |
| Aug 03, 2012 | 7.320 | 7.320 | 7.320 | 7.320 | 470 | +0.09(+1.23%) |
| Jul 31, 2012 | 6.931 | 7.231 | 7.231 | 7.231 | 2,197 | +0.60(+9.03%) |
| Jul 30, 2012 | 6.632 | 6.632 | 6.632 | 6.632 | 1,497 | -0.07(-1.05%) |
| Jul 26, 2012 | 6.702 | 6.702 | 6.702 | 6.702 | 1,098 | +0.00(+0.00%) |
| Jul 25, 2012 | 6.702 | 6.734 | 6.702 | 6.702 | 4,438 | +0.00(+0.00%) |
| Jul 24, 2012 | 6.702 | 6.702 | 6.702 | 6.702 | 761 | -0.03(-0.39%) |
| Jul 23, 2012 | 6.703 | 6.729 | 6.703 | 6.729 | 470 | +0.03(+0.40%) |
| Jul 20, 2012 | 6.721 | 6.721 | 6.702 | 6.702 | 656 | +0.01(+0.10%) |
| Jul 18, 2012 | 6.696 | 6.696 | 6.696 | 6.696 | 313 | +0.01(+0.10%) |
| Jul 17, 2012 | 6.664 | 6.696 | 6.664 | 6.689 | 3,756 | +0.06(+0.96%) |
| Jul 16, 2012 | 6.683 | 6.683 | 6.626 | 6.626 | 627 | +0.06(+0.97%) |
| Jul 13, 2012 | 6.498 | 6.562 | 6.498 | 6.562 | 794 | +0.02(+0.29%) |
| Jul 12, 2012 | 6.543 | 6.543 | 6.543 | 6.543 | 470 | -0.02(-0.29%) |
| Jul 11, 2012 | 6.881 | 6.881 | 6.562 | 6.562 | 1,148 | -0.38(-5.50%) |
| Jul 10, 2012 | 6.887 | 6.944 | 6.887 | 6.944 | 733 | +0.00(+0.00%) |
| Jul 09, 2012 | 6.944 | 6.944 | 6.944 | 6.944 | 202 | +0.23(+3.38%) |
| Jul 06, 2012 | 6.695 | 6.728 | 6.695 | 6.717 | 1,334 | -0.23(-3.27%) |
| Jul 05, 2012 | 6.944 | 6.944 | 6.944 | 6.944 | 690 | -0.00(-0.00%) |
| Jul 03, 2012 | 6.804 | 6.944 | 6.689 | 6.944 | 3,343 | +0.16(+2.35%) |
| Jun 30, 2012 | 6.785 | 6.785 | 6.785 | 0 | +0.00(+0.00%) | |
| Jun 29, 2012 | 6.702 | 6.912 | 6.702 | 6.785 | 784 | -0.16(-2.29%) |
| Jun 28, 2012 | 6.938 | 6.944 | 6.938 | 6.944 | 313 | +0.00(+0.00%) |
| Jun 27, 2012 | 6.944 | 6.944 | 6.944 | 6.944 | 470 | +0.01(+0.09%) |
| Jun 26, 2012 | 7.070 | 7.070 | 6.938 | 6.938 | 316 | -0.18(-2.57%) |
| Jun 25, 2012 | 7.146 | 7.146 | 6.900 | 7.121 | 2,059 | +0.03(+0.45%) |
| Jun 22, 2012 | 6.887 | 7.140 | 6.565 | 7.089 | 3,801 | -0.10(-1.38%) |
| Jun 21, 2012 | 7.189 | 7.189 | 7.189 | 7.189 | 316 | +0.34(+4.95%) |
| Jun 20, 2012 | 6.723 | 6.881 | 6.723 | 6.849 | 3,484 | -0.03(-0.46%) |
| Jun 18, 2012 | 6.881 | 6.881 | 6.881 | 6.881 | 0 | -0.03(-0.39%) |
| Jun 15, 2012 | 6.565 | 6.913 | 6.565 | 6.908 | 2,772 | +0.01(+0.21%) |
| Jun 14, 2012 | 6.894 | 6.894 | 6.894 | 6.894 | 158 | -0.02(-0.27%) |
| Jun 12, 2012 | 6.913 | 6.913 | 6.913 | 6.913 | 633 | +0.11(+1.67%) |
| Jun 11, 2012 | 6.799 | 6.799 | 6.799 | 6.799 | 475 | -0.02(-0.28%) |
| Jun 08, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 475 | +0.00(+0.00%) |
| Jun 07, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 183 | +0.00(+0.00%) |
| Jun 05, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 475 | +0.00(+0.00%) |
| Jun 04, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 792 | +0.21(+3.15%) |
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.
