Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

4.350 +0.050 (+1.16%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.187 9.187 9.187 9.187 2,657 -0.01(-0.12%)
Jan 30, 2018 9.198 9.183 9.183 9.198 208 +0.02(+0.17%)
Jan 29, 2018 9.213 9.213 9.183 9.183 1,186 +0.01(+0.08%)
Jan 26, 2018 9.175 9.175 9.115 9.175 1,086 +0.04(+0.42%)
Jan 25, 2018 9.119 9.136 9.119 9.136 1,344 +0.12(+1.29%)
Jan 23, 2018 9.020 9.020 9.020 37 +0.04(+0.48%)
Jan 22, 2018 8.951 9.021 8.951 8.976 2,477 +0.08(+0.88%)
Jan 19, 2018 8.899 8.906 8.863 8.899 7,205 +0.09(+1.01%)
Jan 18, 2018 8.810 8.810 8.810 8.810 255 -0.00(-0.05%)
Jan 17, 2018 8.814 8.814 8.814 8.814 345 -0.02(-0.17%)
Jan 12, 2018 8.829 8.829 8.829 274 +0.07(+0.79%)
Jan 11, 2018 8.714 8.714 8.760 916 +0.05(+0.53%)
Jan 10, 2018 8.791 8.791 8.714 8.714 643 +0.00(+0.00%)
Jan 09, 2018 8.714 8.753 8.653 8.714 7,043 +0.15(+1.70%)
Jan 08, 2018 8.530 8.622 8.523 8.568 3,930 +0.05(+0.53%)
Jan 05, 2018 8.523 8.530 8.519 8.523 4,737 -0.04(-0.44%)
Jan 04, 2018 8.454 8.563 8.447 8.561 9,390 +0.13(+1.53%)
Jan 03, 2018 8.538 8.538 8.431 8.431 2,312 -0.09(-1.07%)
Jan 02, 2018 8.599 8.599 8.599 8.523 8,871 +0.11(+1.30%)
Dec 29, 2017 8.413 8.413 8.413 0 -0.05(-0.58%)
Dec 28, 2017 8.515 8.584 8.409 8.462 7,238 -0.07(-0.84%)
Dec 27, 2017 8.431 8.553 8.431 8.534 1,411 +0.08(+0.98%)
Dec 26, 2017 8.454 8.644 8.447 8.451 8,509 -0.15(-1.73%)
Dec 22, 2017 8.713 8.713 8.599 8.599 3,195 -0.08(-0.87%)
Dec 21, 2017 8.713 8.713 8.637 8.675 641 +0.03(+0.30%)
Dec 20, 2017 8.637 8.649 8.637 8.649 396 +0.05(+0.58%)
Dec 18, 2017 8.599 8.599 8.599 261 +0.08(+0.89%)
Dec 15, 2017 8.523 8.530 8.523 8.523 1,964 +0.08(+0.90%)
Dec 14, 2017 8.553 8.637 8.416 8.447 6,306 -0.05(-0.54%)
Dec 13, 2017 8.371 8.515 8.371 8.492 3,779 -0.04(-0.45%)
Dec 12, 2017 8.351 8.530 8.351 8.530 1,688 +0.11(+1.33%)
Dec 11, 2017 8.477 8.500 8.393 8.419 11,476 -0.02(-0.24%)
Dec 08, 2017 8.675 8.675 8.378 8.439 2,902 -0.17(-1.95%)
Dec 07, 2017 8.606 8.606 8.606 8.606 402 +0.08(+0.98%)
Dec 04, 2017 8.523 8.523 8.523 61 +0.00(+0.00%)
Dec 01, 2017 8.644 8.644 8.523 8.523 9,197 -0.11(-1.32%)
Nov 29, 2017 8.637 8.637 8.637 6 +0.11(+1.34%)
Nov 28, 2017 8.523 8.523 8.523 8.523 445 -0.05(-0.53%)
Nov 27, 2017 8.565 8.597 8.565 8.568 960 -0.07(-0.79%)
Nov 24, 2017 8.637 8.637 8.637 8.637 222 +0.06(+0.67%)
Nov 22, 2017 8.544 8.637 8.544 8.580 23,566 +0.06(+0.67%)
Nov 21, 2017 8.523 8.597 8.523 8.523 5,014 -0.04(-0.50%)
Nov 20, 2017 8.601 8.601 8.530 8.565 2,382 -0.04(-0.45%)
Nov 17, 2017 8.604 8.604 8.604 8.604 768 +0.07(+0.87%)
Nov 16, 2017 8.626 8.626 8.530 8.530 7,001 +0.01(+0.09%)
Nov 15, 2017 8.523 8.565 8.523 8.523 3,138 -0.03(-0.39%)
Nov 09, 2017 8.556 8.556 8.556 69 +0.03(+0.39%)
Nov 08, 2017 8.698 8.768 8.523 8.523 5,069 -0.14(-1.58%)
Nov 07, 2017 8.530 8.660 8.530 8.660 3,458 -0.09(-1.04%)
Nov 06, 2017 8.837 8.837 8.751 8.751 717 +0.21(+2.50%)
Nov 03, 2017 8.378 8.567 8.332 8.538 35,344 -0.06(-0.70%)
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.