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 (%)
May 29, 2020 6.756 6.756 6.756 26 +0.00(+0.00%)
May 28, 2020 6.788 6.788 6.756 6.756 992 +0.11(+1.72%)
May 27, 2020 6.641 6.641 6.641 225 +0.00(+0.00%)
May 26, 2020 6.641 6.641 6.641 6.641 332 +0.01(+0.12%)
May 22, 2020 7.131 7.131 6.633 6.633 612 -0.69(-9.36%)
May 21, 2020 7.082 7.319 7.082 7.319 343 -0.51(-6.56%)
May 20, 2020 6.617 7.833 6.617 7.833 2,372 +0.90(+12.94%)
May 19, 2020 6.609 6.935 6.568 6.935 2,513 +0.37(+5.59%)
May 18, 2020 6.527 6.568 6.527 6.568 437 -0.16(-2.42%)
May 15, 2020 6.731 6.731 6.731 6.731 367 +0.00(+0.00%)
May 14, 2020 6.731 6.731 6.731 6.731 747 -0.24(-3.51%)
May 13, 2020 6.976 6.976 6.976 6.976 3,417 +0.04(+0.59%)
May 12, 2020 6.935 6.935 6.935 4 +0.00(+0.00%)
May 11, 2020 6.935 6.935 6.935 6.935 1,231 +0.09(+1.31%)
May 08, 2020 6.845 6.845 6.845 1 +0.00(+0.00%)
May 07, 2020 6.731 6.845 6.731 6.845 1,387 -0.09(-1.29%)
May 06, 2020 6.935 6.935 6.609 6.935 6,167 -0.87(-11.14%)
May 05, 2020 7.804 7.804 7.804 7 +0.00(+0.00%)
May 04, 2020 8.322 8.322 7.804 7.804 452 +0.22(+2.93%)
May 01, 2020 7.582 7.582 7.582 132 +0.00(+0.00%)
Apr 30, 2020 7.695 7.695 7.582 7.582 1,000 -0.62(-7.53%)
Apr 29, 2020 7.498 8.200 7.498 8.200 506 +1.39(+20.48%)
Apr 28, 2020 6.806 6.806 6.806 4 +0.00(+0.00%)
Apr 27, 2020 6.780 6.814 6.772 6.806 813 +0.04(+0.61%)
Apr 24, 2020 6.765 6.765 6.765 3 +0.00(+0.00%)
Apr 23, 2020 6.765 6.765 6.765 2 +0.00(+0.00%)
Apr 22, 2020 6.853 6.874 6.731 6.765 924 -0.21(-3.03%)
Apr 21, 2020 6.976 6.976 6.976 8 +0.00(+0.00%)
Apr 20, 2020 6.976 6.976 6.976 6.976 218 +0.01(+0.09%)
Apr 17, 2020 6.862 6.976 6.862 6.969 3,554 -0.29(-4.02%)
Apr 16, 2020 7.399 7.431 7.261 7.261 3,764 -0.40(-5.26%)
Apr 15, 2020 8.246 8.270 7.068 7.665 4,528 +0.30(+4.05%)
Apr 14, 2020 7.366 7.366 7.366 27 +0.00(+0.00%)
Apr 13, 2020 7.366 7.366 7.366 110 +0.00(+0.00%)
Apr 09, 2020 7.261 8.052 7.261 7.366 1,735 +0.79(+12.02%)
Apr 08, 2020 6.277 6.576 6.277 6.576 4,895 +0.29(+4.64%)
Apr 07, 2020 6.253 6.354 6.253 6.284 5,944 -0.12(-1.90%)
Apr 06, 2020 6.233 6.414 6.233 6.406 4,347 +0.30(+4.98%)
Apr 03, 2020 6.075 6.102 6.075 6.102 371 +0.03(+0.57%)
Apr 02, 2020 6.067 6.067 6.067 6.067 194 -0.23(-3.59%)
Apr 01, 2020 6.293 6.293 6.277 6.293 3,700 -0.15(-2.26%)
Mar 31, 2020 6.438 6.438 6.438 6.438 1,363 +0.15(+2.31%)
Mar 30, 2020 6.430 6.430 6.293 6.293 1,110 +0.23(+3.86%)
Mar 27, 2020 6.059 6.059 6.059 120 +0.00(+0.00%)
Mar 26, 2020 6.059 6.059 6.059 59 +0.00(+0.00%)
Mar 25, 2020 6.059 6.059 6.059 138 +0.00(+0.00%)
Mar 24, 2020 6.455 6.455 5.688 6.059 18,291 -0.00(-0.06%)
Mar 23, 2020 6.572 6.572 6.043 6.063 5,847 -1.20(-16.51%)
Mar 20, 2020 7.633 7.669 7.261 7.261 3,966 -0.42(-5.52%)
Mar 19, 2020 7.784 7.784 7.649 7.686 3,833 -0.11(-1.42%)
Mar 18, 2020 7.754 7.796 7.746 7.796 5,256 +0.01(+0.13%)
Mar 17, 2020 7.972 7.972 7.786 7.786 1,276 -0.30(-3.69%)
Mar 16, 2020 8.084 8.084 8.084 94 +0.00(+0.00%)
Mar 13, 2020 8.165 8.189 7.786 8.084 17,847 +0.18(+2.24%)
Mar 12, 2020 7.946 7.946 7.786 7.907 1,787 +0.08(+1.03%)
Mar 11, 2020 7.826 7.826 7.826 7 +0.00(+0.00%)
Mar 10, 2020 8.052 8.052 7.784 7.826 8,166 +0.12(+1.57%)
Mar 09, 2020 8.084 8.141 7.665 7.705 6,523 -1.17(-13.18%)
Mar 06, 2020 8.875 8.875 8.875 19 +0.00(+0.00%)
Mar 05, 2020 8.875 8.875 8.875 37 +0.00(+0.00%)
Mar 04, 2020 8.875 8.875 8.875 24 +0.00(+0.00%)
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.