Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Glen Burnie Bancorp (NQ: GLBZ )

5.900 +0.250 (+4.42%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.897 9.013 8.897 8.897 1,687 -0.12(-1.28%)
Nov 29, 2018 9.013 9.013 9.013 142 +0.00(+0.00%)
Nov 28, 2018 8.512 9.036 8.512 9.013 1,359 +0.06(+0.69%)
Nov 27, 2018 8.951 8.951 8.951 27 +0.00(+0.00%)
Nov 26, 2018 8.951 8.951 8.951 27 +0.00(+0.00%)
Nov 23, 2018 8.951 8.951 8.951 18 +0.00(+0.00%)
Nov 21, 2018 8.951 8.951 8.951 0 +0.00(+0.00%)
Nov 19, 2018 8.951 8.951 8.951 0 +0.05(+0.52%)
Nov 16, 2018 8.782 8.905 8.782 8.905 1,038 +0.16(+1.81%)
Nov 15, 2018 8.628 8.747 8.628 8.747 428 +0.04(+0.49%)
Nov 14, 2018 8.705 8.705 8.705 8.705 308 -0.21(-2.33%)
Nov 13, 2018 8.913 8.913 8.913 15 +0.00(+0.00%)
Nov 12, 2018 8.915 8.915 8.913 98 +0.00(+0.00%)
Nov 09, 2018 8.959 8.959 8.913 8.913 4,024 -0.00(-0.02%)
Nov 08, 2018 8.936 8.936 8.915 8.915 454 -0.31(-3.40%)
Nov 07, 2018 9.229 9.229 9.229 18 +0.00(+0.00%)
Nov 06, 2018 9.229 9.229 9.229 9.229 206 +0.29(+3.27%)
Nov 05, 2018 9.099 9.099 8.936 8.936 598 -0.26(-2.85%)
Nov 02, 2018 8.897 9.198 8.897 9.198 1,038 +0.29(+3.29%)
Nov 01, 2018 9.098 9.244 8.882 8.905 13,617 -0.59(-6.17%)
Oct 31, 2018 9.575 9.575 9.491 9.491 4,189 +0.12(+1.23%)
Oct 30, 2018 9.376 9.376 9.375 2 -0.00(-0.01%)
Oct 29, 2018 9.398 9.421 9.353 9.376 5,195 +0.32(+3.58%)
Oct 25, 2018 9.052 9.052 9.052 0 -0.19(-2.08%)
Oct 24, 2018 9.244 9.244 9.244 75 +0.00(+0.00%)
Oct 23, 2018 9.206 9.591 9.206 9.244 2,771 +0.12(+1.27%)
Oct 22, 2018 9.129 9.129 9.129 9.129 717 -0.05(-0.50%)
Oct 19, 2018 9.175 9.175 9.175 9.175 1,038 +0.22(+2.41%)
Oct 18, 2018 8.974 8.974 8.959 8.959 543 -0.53(-5.54%)
Oct 17, 2018 9.484 9.484 9.484 9.484 1,065 +0.08(+0.80%)
Oct 16, 2018 9.409 9.409 9.409 9.409 310 +0.05(+0.56%)
Oct 15, 2018 9.356 9.356 9.356 125 +0.00(+0.00%)
Oct 12, 2018 9.501 9.501 9.356 9.356 654 -0.37(-3.77%)
Oct 11, 2018 9.193 9.723 9.193 9.723 1,048 +0.37(+3.92%)
Oct 10, 2018 9.356 9.356 9.356 9.356 274 -0.05(-0.49%)
Oct 09, 2018 9.318 9.471 9.318 9.402 1,211 +0.11(+1.15%)
Oct 08, 2018 9.265 9.295 9.265 9.295 883 -0.23(-2.41%)
Oct 05, 2018 9.524 9.524 9.524 9.524 130 -0.24(-2.50%)
Oct 04, 2018 9.547 9.769 9.547 9.769 3,964 +0.03(+0.29%)
Oct 03, 2018 9.740 9.740 9.740 9.740 144 -0.03(-0.32%)
Oct 02, 2018 10.08 10.12 9.738 9.772 6,046 -0.04(-0.38%)
Oct 01, 2018 9.318 9.809 9.165 9.809 5,700 +0.44(+4.67%)
Sep 28, 2018 9.394 9.394 9.356 9.372 5,237 -0.05(-0.52%)
Sep 27, 2018 9.792 9.837 9.420 9.420 2,668 +0.06(+0.60%)
Sep 26, 2018 9.595 9.595 9.364 9.364 3,181 -0.15(-1.53%)
Sep 25, 2018 9.333 9.616 9.129 9.509 7,542 +0.08(+0.89%)
Sep 24, 2018 9.509 9.629 9.425 9.425 836 -0.42(-4.27%)
Sep 21, 2018 9.631 9.845 9.272 9.845 1,309 +0.00(+0.00%)
Sep 20, 2018 9.677 10.03 9.165 9.845 14,927 +0.24(+2.55%)
Sep 19, 2018 9.486 9.601 9.341 9.601 3,762 +0.28(+3.03%)
Sep 18, 2018 9.631 9.891 9.051 9.318 6,292 -0.32(-3.28%)
Sep 17, 2018 9.547 9.634 9.547 9.634 3,207 -0.25(-2.52%)
Sep 14, 2018 9.891 9.891 9.883 9.883 523 -0.01(-0.08%)
Sep 13, 2018 9.853 9.891 9.853 9.891 2,162 +0.30(+3.11%)
Sep 12, 2018 9.596 9.596 9.593 213 -0.00(-0.03%)
Sep 11, 2018 9.606 9.606 9.596 9.596 9,535 +0.05(+0.51%)
Sep 10, 2018 9.536 9.662 9.480 9.547 4,721 +0.11(+1.21%)
Sep 07, 2018 9.234 9.456 8.936 9.433 4,582 +0.17(+1.89%)
Sep 06, 2018 9.699 9.891 9.258 9.258 3,419 -0.22(-2.33%)
Sep 05, 2018 9.434 9.478 9.279 9.478 2,792 -0.22(-2.28%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.