Financial News
Glen Burnie Bancorp (NQ: GLBZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2014 | 8.497 | 8.497 | 8.497 | 8.497 | 0 | +0.04(+0.51%) |
| May 27, 2014 | 8.454 | 8.454 | 8.454 | 8.454 | 295 | -0.30(-3.47%) |
| May 21, 2014 | 8.758 | 8.758 | 8.758 | 8.758 | 147 | -0.06(-0.73%) |
| May 16, 2014 | 8.822 | 8.822 | 8.822 | 8.822 | 0 | +0.23(+2.72%) |
| May 13, 2014 | 8.474 | 8.589 | 8.589 | 8.589 | 10,350 | -0.27(-3.05%) |
| May 08, 2014 | 8.643 | 8.860 | 8.860 | 8.860 | 113 | +0.03(+0.31%) |
| May 05, 2014 | 8.833 | 8.833 | 8.833 | 8.833 | 295 | +0.11(+1.24%) |
| Apr 30, 2014 | 8.724 | 8.724 | 8.724 | 8.724 | 0 | -0.05(-0.62%) |
| Apr 28, 2014 | 8.778 | 8.778 | 8.778 | 8.778 | 1 | +0.49(+5.96%) |
| Apr 22, 2014 | 8.292 | 8.285 | 8.285 | 8.285 | 1,774 | -0.37(-4.22%) |
| Apr 21, 2014 | 8.616 | 8.650 | 8.616 | 8.650 | 344 | +0.00(+0.00%) |
| Apr 17, 2014 | 8.718 | 8.650 | 8.650 | 8.650 | 8,723 | +0.03(+0.31%) |
| Apr 16, 2014 | 8.623 | 8.623 | 8.454 | 8.623 | 11,003 | +0.37(+4.51%) |
| Apr 15, 2014 | 8.251 | 8.251 | 8.251 | 8.251 | 2,433 | +0.12(+1.50%) |
| Apr 14, 2014 | 8.129 | 8.129 | 8.129 | 8.129 | 1,256 | -0.12(-1.47%) |
| Apr 11, 2014 | 8.406 | 8.406 | 8.251 | 8.251 | 1,626 | -0.16(-1.85%) |
| Apr 10, 2014 | 8.427 | 8.596 | 8.251 | 8.406 | 9,812 | +0.16(+1.89%) |
| Apr 09, 2014 | 8.210 | 8.251 | 8.177 | 8.251 | 7,690 | +0.12(+1.50%) |
| Apr 08, 2014 | 8.251 | 8.251 | 8.129 | 8.129 | 2,753 | +0.00(+0.00%) |
| Apr 07, 2014 | 8.129 | 8.129 | 8.129 | 8.129 | 446 | +0.00(+0.00%) |
| Apr 02, 2014 | 8.237 | 8.129 | 8.129 | 8.129 | 22 | +0.01(+0.17%) |
| Apr 01, 2014 | 8.116 | 8.116 | 8.048 | 8.116 | 22,087 | +0.00(+0.00%) |
| Mar 28, 2014 | 8.116 | 8.116 | 8.116 | 8.116 | 0 | -0.03(-0.41%) |
| Mar 27, 2014 | 8.048 | 8.149 | 8.048 | 8.149 | 3,275 | +0.17(+2.11%) |
| Mar 25, 2014 | 7.980 | 7.980 | 7.980 | 7.980 | 131 | -0.01(-0.08%) |
| Mar 19, 2014 | 7.994 | 7.987 | 7.987 | 7.987 | 745 | -0.13(-1.57%) |
| Mar 18, 2014 | 8.061 | 8.115 | 7.994 | 8.115 | 8,536 | +0.08(+1.00%) |
| Mar 07, 2014 | 8.161 | 8.034 | 8.034 | 8.034 | 894 | -0.12(-1.48%) |
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.
