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

Glen Burnie Bancorp (NQ: GLBZ )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 27, 2012 6.408 6.357 6.357 6.357 5,385 -0.02(-0.30%)
Apr 26, 2012 7.070 7.070 6.376 6.376 9,455 -0.69(-9.82%)
Apr 25, 2012 6.692 7.070 6.692 7.070 1,346 +0.44(+6.67%)
Apr 24, 2012 6.685 6.685 6.629 6.629 868 +0.03(+0.48%)
Apr 20, 2012 6.332 6.597 6.597 6.597 1,108 +0.28(+4.50%)
Apr 19, 2012 6.313 6.313 6.307 6.313 4,276 +0.00(+0.00%)
Apr 18, 2012 6.344 6.344 6.313 6.313 1,742 +0.00(+0.00%)
Apr 17, 2012 6.313 6.445 6.313 6.313 5,439 +0.11(+1.73%)
Apr 16, 2012 6.471 6.471 6.206 6.206 11,512 -0.11(-1.70%)
Apr 13, 2012 6.275 6.344 6.275 6.313 3,801 +0.00(+0.00%)
Apr 12, 2012 6.281 6.471 6.187 6.313 19,211 +0.00(+0.00%)
Apr 11, 2012 6.281 6.313 6.281 6.313 2,692 +0.00(+0.00%)
Apr 10, 2012 6.313 6.313 6.300 6.313 1,663 +0.12(+1.94%)
Apr 09, 2012 6.370 6.370 6.193 6.193 4,514 -0.12(-1.90%)
Apr 05, 2012 6.307 6.363 6.307 6.313 11,505 +0.00(+0.00%)
Apr 04, 2012 6.401 6.711 6.313 6.313 4,120 +0.00(+0.00%)
Apr 03, 2012 6.458 6.458 6.237 6.313 5,803 +0.00(+0.00%)
Apr 02, 2012 6.389 6.389 6.313 6.313 3,887 +0.00(+0.00%)
Mar 30, 2012 6.313 6.319 6.269 6.313 8,237 +0.06(+1.01%)
Mar 29, 2012 6.395 6.395 6.250 6.250 6,966 -0.03(-0.50%)
Mar 28, 2012 6.344 6.565 6.250 6.281 4,593 +0.03(+0.50%)
Mar 27, 2012 6.313 6.313 6.250 6.250 16,632 -0.06(-1.00%)
Mar 26, 2012 6.881 6.881 6.307 6.313 3,016 +0.00(+0.00%)
Mar 23, 2012 6.395 6.395 6.313 6.313 6,177 +0.00(+0.00%)
Mar 22, 2012 6.250 6.313 6.250 6.313 12,989 +0.00(+0.00%)
Mar 21, 2012 6.313 6.376 6.281 6.313 3,397 +0.06(+1.01%)
Mar 20, 2012 6.250 6.250 6.131 6.250 2,560 +0.06(+1.01%)
Mar 19, 2012 6.144 6.187 6.144 6.187 1,403 +0.00(+0.00%)
Mar 16, 2012 6.075 6.187 6.075 6.187 5,291 +0.26(+4.43%)
Mar 15, 2012 6.183 6.183 5.925 5.925 416 +0.06(+0.96%)
Mar 14, 2012 6.094 6.187 5.844 5.869 6,838 +0.01(+0.11%)
Mar 13, 2012 5.837 6.112 5.812 5.862 11,883 -0.32(-5.25%)
Mar 12, 2012 6.187 6.187 6.187 6.187 6,560 -0.02(-0.31%)
Mar 09, 2012 6.250 6.250 6.207 6.207 2,961 -0.04(-0.69%)
Mar 08, 2012 6.231 6.250 6.200 6.250 1,760 +0.06(+0.91%)
Mar 07, 2012 6.247 6.247 6.194 6.194 320 +0.07(+1.12%)
Mar 05, 2012 6.150 6.125 6.125 6.125 7,840 +0.31(+5.38%)
Mar 02, 2012 5.812 5.875 5.812 5.812 2,560 -0.06(-1.06%)
Mar 01, 2012 5.869 5.950 5.812 5.875 3,520 -0.29(-4.76%)
Feb 28, 2012 6.219 6.169 6.169 6.169 480 +0.21(+3.46%)
Feb 27, 2012 5.850 5.962 5.850 5.962 1,120 -0.29(-4.60%)
Feb 24, 2012 6.250 6.250 6.250 6.250 480 +0.06(+0.91%)
Feb 23, 2012 6.244 6.250 6.194 6.194 960 +0.08(+1.23%)
Feb 22, 2012 5.844 6.219 5.844 6.119 800 +0.17(+2.84%)
Feb 21, 2012 5.950 5.950 5.950 5.950 352 +0.07(+1.17%)
Feb 17, 2012 6.112 6.112 5.881 5.881 1,283 -0.27(-4.37%)
Feb 16, 2012 5.812 6.250 5.812 6.150 2,400 +0.33(+5.69%)
Feb 15, 2012 5.819 5.819 5.819 5.819 480 +0.01(+0.10%)
Feb 14, 2012 5.937 5.937 5.813 5.813 2,240 -0.12(-2.09%)
Feb 13, 2012 5.937 5.937 5.937 5.937 6,240 +0.00(+0.00%)
Feb 09, 2012 6.037 5.937 5.937 5.937 11,840 -0.09(-1.55%)
Feb 08, 2012 5.900 6.111 5.875 6.031 24,884 +0.22(+3.76%)
Feb 07, 2012 6.050 6.094 5.812 5.812 10,560 -0.26(-4.25%)
Feb 06, 2012 6.050 6.070 6.050 6.070 640 -0.12(-1.89%)
Feb 03, 2012 5.956 6.562 5.637 6.187 58,567 -0.40(-6.07%)
Feb 02, 2012 6.156 6.687 6.150 6.587 3,025 -0.22(-3.30%)
Feb 01, 2012 5.719 6.812 5.719 6.812 3,468 +0.56(+9.00%)
Jan 31, 2012 6.250 6.250 6.250 6.250 640 +0.01(+0.20%)
Jan 30, 2012 5.940 6.250 5.781 6.237 3,196 +0.67(+12.01%)
Jan 27, 2012 5.328 5.569 5.328 5.569 3,520 +0.04(+0.68%)
Jan 26, 2012 5.531 5.581 5.531 5.531 480 -0.09(-1.56%)
Jan 25, 2012 5.412 5.619 5.412 5.619 13,734 +0.18(+3.33%)
Jan 24, 2012 5.156 5.437 5.156 5.437 18,471 +0.25(+4.82%)
Jan 23, 2012 5.187 5.187 5.187 5.187 2,400 +0.01(+0.24%)
Jan 20, 2012 5.187 5.187 5.175 5.175 12,218 -0.01(-0.24%)
Jan 19, 2012 5.187 5.187 5.186 5.187 1,760 +0.00(+0.00%)
Jan 18, 2012 5.150 5.187 5.150 5.187 3,036 +0.03(+0.61%)
Jan 17, 2012 5.181 5.181 5.156 5.156 739 +0.09(+1.85%)
Jan 12, 2012 5.094 5.062 5.062 5.062 1,600 -0.08(-1.46%)
Jan 10, 2012 5.156 5.137 5.137 5.137 6,880 +0.01(+0.12%)
Jan 09, 2012 5.131 5.131 5.131 5.131 230 -0.02(-0.46%)
Jan 06, 2012 5.131 5.156 5.131 5.155 1,505 -0.00(-0.03%)
Jan 05, 2012 5.125 5.156 5.125 5.156 801 +0.00(+0.00%)
Jan 04, 2012 5.125 5.156 5.125 5.156 3,027 +0.06(+1.21%)
Dec 30, 2011 5.119 5.156 5.094 5.094 5,281 -0.03(-0.60%)
Dec 29, 2011 5.144 5.156 5.125 5.125 3,200 +0.05(+0.99%)
Dec 28, 2011 5.093 5.125 5.075 5.075 1,440 -0.03(-0.61%)
Dec 27, 2011 5.106 5.106 5.106 5.106 724 -0.02(-0.37%)
Dec 23, 2011 5.144 5.144 5.125 5.125 320 +0.04(+0.74%)
Dec 21, 2011 5.063 5.093 5.001 5.087 2,429 +0.10(+2.11%)
Dec 20, 2011 4.942 5.063 4.939 4.982 7,450 -0.11(-2.18%)
Dec 19, 2011 5.093 5.093 5.093 5.093 161 +0.03(+0.61%)
Dec 15, 2011 5.063 5.063 5.063 5.063 0 +0.13(+2.63%)
Dec 14, 2011 4.918 4.933 4.914 4.933 4,211 +0.03(+0.63%)
Dec 05, 2011 4.902 4.902 4.902 4.902 0 -0.07(-1.37%)
Dec 02, 2011 5.075 5.075 4.970 4.970 1,781 -0.06(-1.10%)
Dec 01, 2011 5.063 5.075 5.026 5.026 971 -0.06(-1.09%)
Nov 30, 2011 4.933 5.081 4.908 5.081 4,049 +0.15(+3.00%)
Nov 29, 2011 4.939 4.939 4.933 4.933 1,457 +0.09(+1.78%)
Nov 28, 2011 4.853 4.853 4.840 4.847 2,499 -0.09(-1.87%)
Nov 25, 2011 4.939 4.939 4.939 4.939 485 +0.06(+1.26%)
Nov 23, 2011 4.871 4.877 4.871 4.877 323 -0.14(-2.83%)
Nov 21, 2011 5.019 5.019 5.019 5.019 323 +0.18(+3.70%)
Nov 16, 2011 4.840 4.840 4.840 4.840 0 -0.01(-0.13%)
Nov 14, 2011 4.865 4.847 4.847 4.847 1,133 -0.10(-2.03%)
Nov 08, 2011 4.939 4.947 4.947 4.947 2,753 +0.04(+0.79%)
Nov 07, 2011 4.908 4.908 4.908 4.908 485 -0.03(-0.63%)
Nov 04, 2011 4.939 4.939 4.939 4.939 3,518 -0.02(-0.37%)
Nov 03, 2011 4.816 5.019 4.816 4.958 3,960 +0.13(+2.69%)
Nov 02, 2011 4.822 4.847 4.822 4.828 1,457 +0.01(+0.26%)
Nov 01, 2011 4.796 4.847 4.796 4.816 2,504 -0.17(-3.35%)
Oct 31, 2011 4.822 4.982 4.822 4.982 777 -0.07(-1.47%)
Oct 27, 2011 4.822 5.056 5.056 5.056 1,295 -0.03(-0.61%)
Oct 19, 2011 4.692 5.087 5.087 5.087 323 +0.43(+9.14%)
Oct 17, 2011 4.865 4.661 4.661 4.661 8,746 -0.19(-3.82%)
Oct 11, 2011 4.847 4.847 4.847 4.847 0 -0.03(-0.63%)
Oct 07, 2011 5.093 4.877 4.877 4.877 1,295 -0.22(-4.24%)
Oct 06, 2011 5.093 5.093 5.093 5.093 330 +0.25(+5.10%)
Oct 04, 2011 4.847 4.847 4.847 4.847 0 -0.24(-4.71%)
Oct 03, 2011 5.075 5.087 5.075 5.086 1,532 +0.24(+4.94%)
Sep 26, 2011 4.847 4.847 4.847 4.847 0 -0.04(-0.85%)
Sep 22, 2011 4.896 4.888 4.888 4.888 2,132 +0.01(+0.21%)
Sep 21, 2011 4.878 4.878 4.878 4.878 472 -0.01(-0.25%)
Sep 19, 2011 5.060 4.890 4.890 4.890 4,264 -0.23(-4.41%)
Sep 14, 2011 5.115 5.115 5.115 5.115 0 +0.05(+1.08%)
Sep 12, 2011 5.060 5.060 5.060 5.060 0 -0.03(-0.60%)
Sep 07, 2011 5.109 5.091 5.091 5.091 1,148 +0.13(+2.58%)
Aug 31, 2011 4.932 4.963 4.963 4.963 656 -0.29(-5.46%)
Aug 30, 2011 5.341 5.341 5.249 5.249 984 -0.16(-3.04%)
Aug 26, 2011 5.365 5.414 5.414 5.414 492 +0.45(+8.96%)
Aug 24, 2011 4.969 4.969 4.969 4.969 0 -0.00(-0.03%)
Aug 23, 2011 4.878 4.970 4.878 4.970 2,183 +0.09(+1.85%)
Aug 19, 2011 4.969 4.880 4.880 4.880 656 -0.18(-3.57%)
Aug 18, 2011 5.085 5.085 5.060 5.060 4,425 -0.35(-6.53%)
Aug 16, 2011 5.414 5.414 5.414 5.414 656 +0.29(+5.71%)
Aug 12, 2011 5.121 5.121 5.121 5.121 0 +0.06(+1.20%)
Aug 10, 2011 5.060 5.060 5.060 5.060 328 +0.18(+3.75%)
Aug 08, 2011 4.878 4.878 4.878 4.878 0 -0.49(-9.09%)
Aug 04, 2011 5.365 5.365 5.365 5.365 0 +0.30(+6.02%)
Aug 03, 2011 5.067 5.067 5.060 5.060 5,302 +0.00(+0.00%)
Aug 02, 2011 5.073 5.073 5.060 5.060 1,640 -0.12(-2.35%)
Jul 29, 2011 5.060 5.182 5.182 5.182 4,592 -0.18(-3.41%)
Jul 26, 2011 5.091 5.365 5.365 5.365 3,772 +0.27(+5.26%)
Jul 25, 2011 5.060 5.097 5.060 5.097 984 +0.03(+0.60%)
Jul 22, 2011 5.207 5.225 5.067 5.067 5,443 -0.12(-2.24%)
Jul 20, 2011 5.182 5.182 5.182 5.182 0 -0.09(-1.73%)
Jul 18, 2011 5.182 5.274 5.274 5.274 984 -0.27(-4.95%)
Jul 12, 2011 5.518 5.548 5.548 5.548 2,788 -0.01(-0.22%)
Jul 11, 2011 5.609 5.609 5.542 5.560 1,148 -0.05(-0.87%)
Jul 08, 2011 5.457 5.609 5.201 5.609 5,278 +0.39(+7.48%)
Jul 07, 2011 5.371 5.371 5.219 5.219 2,038 -0.37(-6.65%)
Jul 06, 2011 5.853 5.853 5.213 5.591 3,157 -0.37(-6.14%)
Jul 01, 2011 5.067 5.957 5.957 5.957 2,460 +0.47(+8.56%)
Jun 30, 2011 5.396 5.487 5.396 5.487 2,296 +0.43(+8.43%)
Jun 28, 2011 5.140 5.060 5.060 5.060 3,444 -0.08(-1.54%)
Jun 27, 2011 5.091 5.146 5.067 5.140 1,968 -0.18(-3.33%)
Jun 21, 2011 5.093 5.316 5.316 5.316 1,658 +0.22(+4.26%)
Jun 20, 2011 5.112 5.112 5.081 5.099 4,588 +0.02(+0.36%)
Jun 17, 2011 5.347 5.347 5.081 5.081 1,217 -0.27(-4.96%)
Jun 16, 2011 5.081 5.347 5.063 5.347 4,230 +0.10(+1.95%)
Jun 15, 2011 5.226 5.274 5.226 5.244 4,611 +0.24(+4.82%)
Jun 14, 2011 5.003 5.003 5.003 5.003 995 -0.06(-1.19%)
Jun 13, 2011 5.063 5.063 5.003 5.063 1,658 +0.05(+0.96%)
Jun 09, 2011 5.015 5.015 5.015 5.015 331 -0.21(-4.04%)
Jun 08, 2011 5.202 5.226 5.202 5.226 829 +0.22(+4.46%)
Jun 06, 2011 5.009 5.003 5.003 5.003 663 -0.01(-0.24%)
Jun 03, 2011 5.033 5.238 5.009 5.015 1,179 +0.02(+0.36%)
May 24, 2011 4.997 4.997 4.997 4.997 723 +0.02(+0.48%)
May 23, 2011 4.973 4.973 4.973 4.973 663 -0.12(-2.37%)
May 20, 2011 5.093 5.093 5.093 5.093 894 -0.12(-2.31%)
May 16, 2011 5.238 5.214 5.214 5.214 2,488 +0.28(+5.62%)
May 12, 2011 4.937 4.937 4.937 4.937 0 -0.30(-5.65%)
May 11, 2011 5.226 5.244 5.226 5.232 1,221 +0.35(+7.19%)
May 06, 2011 4.852 4.881 4.881 4.881 829 +0.05(+0.97%)
May 04, 2011 4.840 4.834 4.834 4.834 829 +0.22(+4.77%)
May 03, 2011 4.614 4.614 4.614 4.614 716 -0.17(-3.47%)
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.