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

Glen Burnie Bancorp (NQ: GLBZ )

3.870 -0.030 (-0.77%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 13, 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 (%)
Jun 29, 2017 7.849 7.849 7.849 0 -0.14(-1.78%)
Jun 28, 2017 8.080 8.080 7.990 7.990 10,003 -0.12(-1.52%)
Jun 27, 2017 8.073 8.199 8.028 8.114 4,633 +0.05(+0.60%)
Jun 23, 2017 8.065 8.065 8.065 5 -0.11(-1.30%)
Jun 22, 2017 8.162 8.172 8.162 8.172 349 -0.04(-0.43%)
Jun 21, 2017 8.147 8.214 8.065 8.207 7,099 -0.01(-0.09%)
Jun 20, 2017 8.181 8.214 8.140 8.214 5,262 +0.00(+0.00%)
Jun 16, 2017 8.214 8.214 8.214 0 -0.06(-0.72%)
Jun 15, 2017 8.272 8.274 8.272 8.274 1,874 -0.08(-0.93%)
Jun 14, 2017 8.352 8.352 8.352 8.352 291 +0.03(+0.35%)
Jun 13, 2017 8.140 8.323 8.140 8.323 449 +0.38(+4.75%)
Jun 08, 2017 7.946 7.946 7.946 17 -0.24(-2.92%)
Jun 07, 2017 8.306 8.306 8.185 8.185 368 +0.10(+1.29%)
Jun 06, 2017 8.080 8.080 8.080 8.080 176 -0.10(-1.19%)
Jun 05, 2017 8.317 8.317 8.073 8.177 2,806 -0.18(-2.14%)
Jun 02, 2017 8.364 8.401 8.356 8.356 1,976 +0.01(+0.18%)
Jun 01, 2017 8.401 8.401 8.326 8.341 3,373 -0.14(-1.67%)
May 31, 2017 8.351 8.483 8.351 8.483 362 +0.63(+8.09%)
May 30, 2017 8.476 8.476 7.849 7.849 4,311 -0.59(-6.99%)
May 26, 2017 8.513 8.513 8.438 8.438 1,444 -0.11(-1.31%)
May 25, 2017 8.595 8.595 8.550 8.550 7,974 -0.22(-2.55%)
May 19, 2017 8.774 8.774 8.774 0 -0.11(-1.26%)
May 17, 2017 8.887 8.887 8.887 0 -0.07(-0.83%)
May 16, 2017 8.954 8.999 8.943 8.961 6,840 +0.01(+0.08%)
May 15, 2017 8.954 8.954 8.954 8.954 428 +0.10(+1.18%)
May 12, 2017 8.849 8.849 8.849 8.849 558 -0.03(-0.31%)
May 11, 2017 8.877 8.877 8.877 8.877 907 -0.15(-1.63%)
May 10, 2017 9.024 9.024 9.024 9.024 1,406 +0.17(+1.88%)
May 08, 2017 8.857 8.857 8.857 42 -0.04(-0.49%)
May 05, 2017 9.036 9.036 8.900 8.900 448 -0.13(-1.49%)
May 02, 2017 9.035 9.035 9.035 0 +0.03(+0.28%)
May 01, 2017 9.010 9.010 9.010 9.010 158 +0.24(+2.68%)
Apr 28, 2017 8.639 8.774 8.639 8.774 6,611 +0.13(+1.53%)
Apr 25, 2017 8.642 8.642 8.642 113 +0.13(+1.52%)
Apr 21, 2017 8.513 8.513 8.513 32 +0.15(+1.82%)
Apr 20, 2017 8.361 8.361 8.361 8.361 990 -0.13(-1.52%)
Apr 19, 2017 8.456 8.498 8.398 8.490 1,987 +0.01(+0.10%)
Apr 18, 2017 8.488 8.488 8.482 8.482 967 -0.01(-0.11%)
Apr 17, 2017 8.498 8.498 8.469 8.491 1,935 -0.01(-0.09%)
Apr 13, 2017 8.621 8.621 8.498 8.498 645 -0.13(-1.46%)
Apr 12, 2017 8.631 8.631 8.624 8.624 644 -0.26(-2.92%)
Apr 11, 2017 8.735 8.883 8.735 8.883 1,431 +0.11(+1.27%)
Apr 10, 2017 8.772 8.772 8.772 8.772 1,807 +0.16(+1.80%)
Apr 07, 2017 8.513 8.665 8.513 8.617 852 +0.03(+0.34%)
Apr 06, 2017 8.698 8.735 8.513 8.587 8,151 -0.17(-1.91%)
Apr 05, 2017 8.705 8.765 8.705 8.754 36,898 -0.09(-1.04%)
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.