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

Glen Burnie Bancorp (NQ: GLBZ )

4.300 UNCHANGED
Streaming Delayed Price Updated: 1:18 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 (%)
Dec 31, 2008 6.217 6.228 6.217 6.228 526 +1.37(+28.10%)
Dec 30, 2008 5.067 5.067 4.628 4.862 1,932 -0.83(-14.60%)
Dec 24, 2008 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Dec 23, 2008 6.262 6.262 5.693 5.693 1,405 -0.51(-8.26%)
Dec 22, 2008 5.693 6.205 5.693 6.205 351 +0.51(+9.00%)
Dec 19, 2008 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Dec 18, 2008 5.693 5.693 5.693 5.693 175 +0.00(+0.00%)
Dec 17, 2008 5.693 6.262 5.667 5.693 2,666 +0.02(+0.30%)
Dec 16, 2008 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Dec 15, 2008 5.676 5.676 5.676 5.676 196 +0.04(+0.71%)
Dec 12, 2008 5.676 5.676 5.636 5.636 13,525 -0.02(-0.30%)
Dec 11, 2008 5.653 5.653 5.653 5.653 526 +0.10(+1.85%)
Dec 08, 2008 5.551 5.551 5.551 5.551 175 +0.00(+0.00%)
Dec 05, 2008 5.067 5.551 4.953 5.551 2,283 +0.43(+8.33%)
Dec 04, 2008 5.010 5.551 4.981 5.124 2,107 -0.57(-10.00%)
Dec 03, 2008 5.010 5.693 5.010 5.693 351 +0.57(+11.11%)
Nov 26, 2008 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Nov 25, 2008 5.124 5.124 5.124 5.124 386 +0.00(+0.00%)
Nov 24, 2008 5.124 5.124 5.124 5.124 175 -0.00(-0.02%)
Nov 21, 2008 5.152 5.152 5.124 5.125 2,283 -0.14(-2.68%)
Nov 20, 2008 5.266 5.266 5.266 5.266 175 -0.28(-5.13%)
Nov 19, 2008 5.551 5.551 5.551 5.551 175 -0.12(-2.11%)
Nov 10, 2008 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Nov 07, 2008 5.670 5.670 5.670 5.670 175 +0.52(+10.06%)
Nov 06, 2008 5.152 5.152 5.152 5.152 210 -0.03(-0.55%)
Nov 05, 2008 5.482 5.482 5.181 5.181 2,063 -0.46(-8.17%)
Nov 03, 2008 5.642 5.642 5.642 5.642 175 +0.40(+7.72%)
Oct 31, 2008 5.237 5.237 5.237 5.237 175 -0.06(-1.08%)
Oct 30, 2008 5.380 5.408 5.294 5.294 1,932 -0.14(-2.62%)
Oct 29, 2008 5.864 5.864 5.437 5.437 1,405 -0.20(-3.54%)
Oct 28, 2008 5.636 5.636 5.636 5.636 0 +0.00(+0.00%)
Oct 27, 2008 5.636 5.636 5.636 5.636 189 +0.01(+0.10%)
Oct 24, 2008 5.636 5.636 5.630 5.630 351 -0.01(-0.10%)
Oct 23, 2008 5.636 5.636 5.636 5.636 0 +0.00(+0.00%)
Oct 22, 2008 5.636 5.636 5.636 5.636 1,405 -0.03(-0.55%)
Oct 21, 2008 5.667 5.667 5.667 5.667 175 -0.02(-0.35%)
Oct 17, 2008 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Oct 16, 2008 5.693 5.693 5.687 5.687 1,626 -0.01(-0.10%)
Oct 15, 2008 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Oct 14, 2008 5.693 5.693 5.693 5.693 1,096 +0.00(+0.00%)
Oct 13, 2008 5.357 5.693 5.357 5.693 702 -0.14(-2.44%)
Oct 10, 2008 5.300 5.835 5.300 5.835 702 +0.00(+0.00%)
Oct 09, 2008 5.835 5.835 5.835 5.835 351 +0.00(+0.00%)
Oct 08, 2008 5.835 5.835 5.835 5.835 175 -0.28(-4.65%)
Oct 07, 2008 6.120 6.120 6.120 6.120 477 -0.14(-2.27%)
Oct 06, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Oct 03, 2008 6.262 6.262 6.245 6.262 1,531 +1.10(+21.28%)
Oct 02, 2008 5.266 5.266 5.163 5.163 878 -1.04(-16.79%)
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.