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 )

5.020 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.33 10.33 10.33 10.33 346 -0.49(-4.56%)
Apr 29, 2021 10.80 10.82 10.78 10.82 920 +0.14(+1.30%)
Apr 28, 2021 10.62 10.83 10.60 10.68 1,006 -0.15(-1.36%)
Apr 27, 2021 10.83 10.83 10.83 9 +0.00(+0.00%)
Apr 26, 2021 10.83 10.83 10.83 4 +0.00(+0.00%)
Apr 23, 2021 10.80 10.83 10.80 10.83 2,423 +0.00(+0.00%)
Apr 22, 2021 10.51 10.83 10.49 10.83 3,734 +0.35(+3.31%)
Apr 21, 2021 10.70 10.83 9.749 10.49 7,987 +0.68(+6.90%)
Apr 20, 2021 9.749 9.809 9.749 9.809 580 -0.09(-0.88%)
Apr 19, 2021 9.602 9.975 9.576 9.896 2,144 -0.72(-6.78%)
Apr 16, 2021 10.23 10.62 10.16 10.62 24,117 +0.30(+2.94%)
Apr 15, 2021 10.53 10.53 10.18 10.31 5,374 -0.21(-2.04%)
Apr 14, 2021 10.53 10.53 10.31 10.53 4,072 +0.44(+4.33%)
Apr 13, 2021 10.09 10.09 10.09 10.09 243 +0.39(+4.05%)
Apr 12, 2021 10.23 10.44 9.698 9.698 2,757 -0.30(-2.97%)
Apr 09, 2021 9.994 9.994 9.994 61 +0.00(+0.00%)
Apr 08, 2021 9.994 9.994 9.994 145 +0.00(+0.00%)
Apr 07, 2021 9.994 9.994 9.994 46 +0.00(+0.00%)
Apr 06, 2021 10.31 10.53 9.994 9.994 3,136 -0.27(-2.60%)
Apr 05, 2021 10.26 10.26 10.26 10.26 346 +0.34(+3.38%)
Apr 01, 2021 9.926 9.926 9.926 136 +0.00(+0.00%)
Mar 31, 2021 9.608 9.926 9.608 9.926 593 -0.35(-3.43%)
Mar 30, 2021 10.29 10.30 10.25 10.28 1,253 -0.03(-0.25%)
Mar 29, 2021 10.30 10.30 10.30 121 +0.00(+0.00%)
Mar 26, 2021 10.30 10.30 10.30 94 +0.00(+0.00%)
Mar 25, 2021 10.30 10.30 10.30 200 +0.00(+0.00%)
Mar 24, 2021 10.30 10.30 10.30 10.30 673 +0.35(+3.55%)
Mar 23, 2021 9.950 9.950 9.950 9.950 259 -0.44(-4.23%)
Mar 22, 2021 10.51 10.51 10.39 10.39 925 +0.55(+5.60%)
Mar 19, 2021 9.840 9.840 9.840 74 +0.00(+0.00%)
Mar 18, 2021 9.840 9.840 9.840 148 +0.00(+0.00%)
Mar 17, 2021 10.75 10.75 9.840 9.840 6,663 -0.44(-4.26%)
Mar 16, 2021 10.59 10.59 10.28 10.28 1,591 +0.71(+7.46%)
Mar 15, 2021 10.24 10.24 9.565 9.565 1,800 -0.86(-8.21%)
Mar 12, 2021 10.42 10.42 10.42 10.42 814 -0.54(-4.90%)
Mar 11, 2021 10.96 10.96 10.96 10.96 524 +0.56(+5.37%)
Mar 10, 2021 10.40 10.40 10.40 10.40 297 -0.10(-0.98%)
Mar 09, 2021 10.31 10.50 9.548 10.50 409 -0.28(-2.63%)
Mar 08, 2021 10.78 10.78 10.78 10.78 154 +0.04(+0.40%)
Mar 05, 2021 10.74 10.74 10.42 10.74 10,938 +0.34(+3.31%)
Mar 04, 2021 10.51 10.74 10.26 10.40 3,537 +0.01(+0.08%)
Mar 03, 2021 10.14 10.39 10.14 10.39 8,881 +0.34(+3.33%)
Mar 02, 2021 10.05 10.05 10.05 83 +0.00(+0.00%)
Mar 01, 2021 9.883 10.05 9.883 10.05 1,058 +0.60(+6.36%)
Feb 26, 2021 9.453 9.453 9.453 132 +0.00(+0.00%)
Feb 25, 2021 9.481 9.481 9.453 9.453 2,954 +0.00(+0.00%)
Feb 24, 2021 9.453 9.453 9.453 9.453 664 +0.04(+0.46%)
Feb 23, 2021 9.410 9.410 9.410 137 +0.00(+0.00%)
Feb 22, 2021 9.410 9.410 9.410 41 +0.00(+0.00%)
Feb 19, 2021 9.281 9.410 8.696 9.410 10,123 -0.04(-0.45%)
Feb 18, 2021 9.453 9.453 9.453 9.453 320 -0.60(-5.98%)
Feb 17, 2021 10.03 10.05 9.788 10.05 1,051 -0.18(-1.73%)
Feb 16, 2021 10.23 10.23 10.23 111 +0.00(+0.00%)
Feb 12, 2021 10.14 10.30 10.14 10.23 5,701 +0.12(+1.23%)
Feb 11, 2021 10.11 10.11 10.11 25 +0.00(+0.00%)
Feb 10, 2021 10.10 10.11 10.10 10.11 21,625 -0.03(-0.34%)
Feb 09, 2021 9.990 10.14 9.990 10.14 2,594 +0.04(+0.43%)
Feb 08, 2021 10.25 10.25 10.10 10.10 2,918 -0.09(-0.93%)
Feb 05, 2021 10.03 10.36 9.676 10.19 14,545 +0.31(+3.13%)
Feb 04, 2021 9.694 9.947 9.685 9.883 27,479 +0.56(+5.99%)
Feb 03, 2021 9.131 9.582 9.131 9.324 7,857 -0.13(-1.36%)
Feb 02, 2021 9.453 9.453 9.453 29 +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.