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 (%)
Apr 29, 2022 11.43 6 +0.69(+6.40%)
Apr 28, 2022 10.10 10.74 10.10 10.74 1,553 +0.13(+1.21%)
Apr 27, 2022 10.62 10.73 10.61 10.61 1,406 -0.34(-3.12%)
Apr 26, 2022 10.95 10.95 10.95 10.95 4,333 +0.00(+0.00%)
Apr 25, 2022 11.03 11.03 10.95 10.95 3,162 -0.05(-0.48%)
Apr 22, 2022 11.02 11.02 11.00 11.00 1,719 +0.10(+0.96%)
Apr 21, 2022 10.87 10.90 10.87 10.90 4,309 +0.03(+0.32%)
Apr 20, 2022 10.87 10.87 10.87 10.87 1,561 +0.00(+0.00%)
Apr 18, 2022 10.87 29 -0.05(-0.49%)
Apr 13, 2022 10.92 0 +0.05(+0.49%)
Apr 12, 2022 10.87 10.87 10.87 10.87 461 -0.09(-0.79%)
Apr 07, 2022 10.95 0 +0.06(+0.56%)
Apr 06, 2022 10.89 10.89 10.89 10.89 415 +0.03(+0.24%)
Apr 05, 2022 10.87 10.87 10.87 10.87 150 +0.00(+0.00%)
Apr 04, 2022 11.12 11.12 10.87 10.87 2,243 -0.03(-0.32%)
Apr 01, 2022 10.90 10.90 10.90 10.90 551 -0.26(-2.30%)
Mar 30, 2022 11.16 73 -0.33(-2.84%)
Mar 29, 2022 11.70 11.70 11.46 11.48 780 +0.13(+1.15%)
Mar 25, 2022 11.35 64 +0.11(+1.01%)
Mar 24, 2022 11.25 11.25 11.20 11.24 647 -0.01(-0.08%)
Mar 23, 2022 11.56 11.56 11.08 11.25 4,318 -0.05(-0.46%)
Mar 22, 2022 11.30 11.30 11.30 11.30 133 +0.43(+4.00%)
Mar 21, 2022 10.69 10.90 10.69 10.87 1,349 +0.21(+1.96%)
Mar 18, 2022 10.66 11.30 10.43 10.66 12,525 -0.60(-5.33%)
Mar 17, 2022 10.73 11.30 10.65 11.26 7,763 +0.41(+3.77%)
Mar 16, 2022 11.27 11.30 10.85 10.85 7,557 -0.02(-0.16%)
Mar 15, 2022 10.87 10.89 10.87 10.87 9,444 -0.43(-3.85%)
Mar 14, 2022 11.30 11.30 11.30 11.30 2,549 +0.22(+1.96%)
Mar 11, 2022 11.08 11.08 11.08 11.08 1,205 +0.22(+2.00%)
Mar 10, 2022 10.87 10.87 10.87 10.87 1,875 -0.20(-1.81%)
Mar 09, 2022 10.87 11.07 10.87 11.07 893 -0.02(-0.16%)
Mar 08, 2022 10.87 11.08 10.81 11.08 4,206 +0.35(+3.24%)
Mar 07, 2022 10.74 10.74 10.73 10.73 728 -0.04(-0.40%)
Mar 03, 2022 10.78 124 +0.01(+0.07%)
Mar 02, 2022 10.65 10.77 10.63 10.77 4,181 +0.34(+3.26%)
Mar 01, 2022 10.47 10.65 10.43 10.43 1,838 -0.22(-2.04%)
Feb 28, 2022 10.65 10.65 10.65 10.65 552 +0.05(+0.49%)
Feb 25, 2022 10.41 10.60 10.41 10.60 809 +0.16(+1.50%)
Feb 24, 2022 10.34 10.44 10.30 10.44 1,054 +0.14(+1.35%)
Feb 23, 2022 10.30 10.30 10.30 10.30 624 +0.00(+0.00%)
Feb 18, 2022 10.30 57 +0.22(+2.16%)
Feb 17, 2022 10.25 10.28 9.953 10.08 6,206 +0.29(+2.93%)
Feb 16, 2022 9.953 10.29 9.796 9.796 15,435 -0.16(-1.57%)
Feb 15, 2022 10.30 10.30 9.953 9.953 2,349 +0.30(+3.15%)
Feb 14, 2022 9.648 9.674 9.648 9.648 11,069 +0.08(+0.82%)
Feb 11, 2022 9.570 9.570 9.570 9.570 1,663 +0.02(+0.24%)
Feb 10, 2022 9.561 9.561 9.548 9.548 2,044 -0.21(-2.10%)
Feb 09, 2022 9.718 9.779 9.561 9.753 3,251 -0.14(-1.41%)
Feb 08, 2022 9.996 9.996 9.344 9.892 46,906 +0.33(+3.45%)
Feb 07, 2022 10.26 10.26 9.214 9.561 18,750 -0.43(-4.35%)
Feb 04, 2022 10.04 10.44 9.909 9.996 15,738 -0.09(-0.87%)
Feb 03, 2022 9.996 10.58 9.822 10.08 8,715 +0.09(+0.88%)
Feb 02, 2022 9.953 10.26 9.953 9.996 28,648 -0.82(-7.56%)
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.