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: 4:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2021 9.453 9.453 9.453 69 +0.00(+0.00%)
Jan 29, 2021 9.453 9.453 9.453 110 +0.00(+0.00%)
Jan 28, 2021 9.453 9.453 9.453 148 +0.00(+0.00%)
Jan 27, 2021 9.453 9.453 9.453 81 +0.00(+0.00%)
Jan 26, 2021 9.702 9.702 9.072 9.453 3,930 -0.30(-3.08%)
Jan 25, 2021 9.754 9.754 9.754 144 +0.00(+0.00%)
Jan 22, 2021 9.754 9.754 9.754 76 +0.09(+0.89%)
Jan 21, 2021 9.668 9.668 9.668 5 +0.00(+0.00%)
Jan 20, 2021 9.710 9.710 9.668 9.668 739 -0.03(-0.35%)
Jan 19, 2021 9.770 9.770 9.659 9.702 994 -0.09(-0.96%)
Jan 15, 2021 9.796 9.796 9.796 9 +0.00(+0.00%)
Jan 14, 2021 9.796 9.796 9.796 42 +0.00(+0.00%)
Jan 13, 2021 9.796 9.796 9.796 2 +0.00(+0.00%)
Jan 12, 2021 9.796 9.796 9.796 9.796 1,527 -0.23(-2.29%)
Jan 11, 2021 10.03 10.03 10.03 5 +0.00(+0.00%)
Jan 08, 2021 9.523 10.03 9.497 10.03 1,761 +0.24(+2.48%)
Jan 07, 2021 9.778 9.783 9.497 9.783 1,667 +0.24(+2.54%)
Jan 06, 2021 9.519 9.911 9.519 9.540 18,894 +0.60(+6.67%)
Jan 05, 2021 8.773 9.093 8.773 8.944 6,264 -0.51(-5.41%)
Jan 04, 2021 9.455 9.455 9.455 9.455 2,420 +0.09(+0.91%)
Dec 31, 2020 9.370 9.370 9.370 2,534 +0.20(+2.23%)
Dec 30, 2020 9.370 9.370 9.165 9.165 2,534 -0.20(-2.18%)
Dec 29, 2020 9.199 9.370 9.020 9.370 4,390 +0.17(+1.85%)
Dec 28, 2020 9.114 9.370 8.691 9.199 13,490 -0.21(-2.26%)
Dec 24, 2020 9.114 9.114 9.412 237 +0.30(+3.27%)
Dec 23, 2020 9.199 9.199 9.114 9.114 1,726 +0.77(+9.18%)
Dec 22, 2020 8.347 8.347 8.347 9 +0.00(+0.00%)
Dec 21, 2020 8.347 8.347 8.347 78 +0.00(+0.00%)
Dec 18, 2020 8.944 9.033 8.347 8.347 3,404 -0.60(-6.67%)
Dec 17, 2020 8.944 8.944 8.944 8.944 545 -0.21(-2.33%)
Dec 16, 2020 9.157 9.157 9.157 9.157 280 +0.24(+2.65%)
Dec 15, 2020 8.920 8.920 8.920 8.920 120 +0.27(+3.18%)
Dec 14, 2020 8.433 8.646 8.406 8.646 3,381 +0.21(+2.53%)
Dec 11, 2020 8.433 8.433 8.433 50 +0.00(+0.00%)
Dec 10, 2020 8.433 8.433 8.433 8.433 257 +0.00(+0.00%)
Dec 09, 2020 8.433 8.433 8.433 89 +0.00(+0.00%)
Dec 08, 2020 8.501 8.501 8.433 8.433 1,790 +0.13(+1.54%)
Dec 07, 2020 8.305 8.305 8.305 8.305 557 -0.13(-1.52%)
Dec 04, 2020 8.433 8.433 8.104 8.433 5,400 +0.34(+4.21%)
Dec 03, 2020 8.135 8.135 8.092 8.092 1,859 +0.11(+1.40%)
Dec 02, 2020 7.981 7.981 7.981 7.981 509 -0.96(-10.77%)
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.