Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Glen Burnie Bancorp (NQ: GLBZ )

5.500 UNCHANGED

Streaming Delayed Price Updated: 3:24 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	5.870	5.870	5.390	5.500	18,144	-0.40(-6.78%)
Oct 31, 2024	5.570	5.900	5.570	5.900	1,550	+0.25(+4.33%)
Oct 30, 2024	5.260	5.655	5.260	5.655	850	+0.08(+1.52%)
Oct 29, 2024	5.570	5.570	5.570	5.570	438	+0.03(+0.54%)
Oct 28, 2024	5.540	5.540	5.540	5.540	519	+0.00(+0.00%)
Oct 25, 2024	5.350	5.590	5.250	5.540	12,597	+0.18(+3.36%)
Oct 24, 2024	5.510	5.640	4.970	5.360	7,794	-0.21(-3.68%)
Oct 23, 2024	5.500	5.600	5.400	5.565	9,006	+0.06(+1.00%)
Oct 22, 2024	5.620	5.650	5.510	5.510	3,634	+0.00(+0.00%)
Oct 21, 2024	5.520	5.650	5.510	5.510	5,661	+0.01(+0.18%)
Oct 17, 2024				5.500	36	-0.06(-1.08%)
Oct 16, 2024	5.600	5.650	5.400	5.560	6,066	+0.19(+3.54%)
Oct 15, 2024	5.460	5.460	5.370	5.370	1,261	+0.01(+0.19%)
Oct 14, 2024	5.350	5.550	5.350	5.360	6,111	-0.18(-3.29%)
Oct 11, 2024	5.430	5.543	5.430	5.543	1,068	-0.06(-1.02%)
Oct 10, 2024	5.362	5.600	5.362	5.600	10,226	+0.47(+9.26%)
Oct 09, 2024	5.125	5.125	5.125	5.125	1,198	+0.01(+0.11%)
Oct 08, 2024	5.140	5.300	5.120	5.120	7,061	-0.06(-1.25%)
Oct 07, 2024	5.490	5.490	5.130	5.185	6,932	-0.32(-5.73%)
Oct 03, 2024				5.500	323	-0.06(-1.08%)
Oct 02, 2024	5.675	5.675	5.560	5.560	6,179	-0.04(-0.71%)
Sep 30, 2024				5.600	633	-0.06(-1.06%)
Sep 27, 2024	5.670	5.750	5.660	5.660	7,191	-0.10(-1.74%)
Sep 26, 2024	5.680	5.890	5.660	5.760	10,978	-0.06(-1.04%)
Sep 25, 2024	5.710	5.880	5.710	5.821	5,489	-0.03(-0.50%)
Sep 24, 2024	5.930	5.930	5.690	5.850	4,510	+0.20(+3.54%)
Sep 23, 2024	5.755	5.755	5.650	5.650	584	-0.35(-5.83%)
Sep 20, 2024	5.480	6.000	5.480	6.000	27,334	+0.57(+10.50%)
Sep 18, 2024				5.430	2,644	+0.02(+0.37%)
Sep 17, 2024	5.720	5.740	5.410	5.410	6,751	-0.11(-1.99%)
Sep 16, 2024	5.570	5.740	5.380	5.520	17,276	-0.23(-4.00%)
Sep 13, 2024	5.600	5.750	5.600	5.750	3,485	+0.21(+3.79%)
Sep 12, 2024	5.550	5.744	5.520	5.540	4,981	-0.21(-3.65%)
Sep 11, 2024	5.700	5.750	5.550	5.750	9,140	+0.31(+5.70%)
Sep 10, 2024	5.700	5.710	5.410	5.440	5,347	-0.09(-1.63%)
Sep 09, 2024	5.370	5.890	5.360	5.530	9,086	+0.09(+1.65%)
Sep 04, 2024				5.440	321	+0.19(+3.62%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Glen Burnie Bancorp (NQ: GLBZ )

Historical Prices