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 +0.050 (+1.18%)
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 (%)
Oct 28, 2016 7.339 7.339 7.339 0 -0.00(-0.00%)
Oct 26, 2016 7.339 7.339 7.339 10 -0.15(-1.96%)
Oct 25, 2016 7.486 7.486 7.486 7.486 355 +0.00(+0.00%)
Oct 24, 2016 7.486 7.486 7.486 7.486 3,887 +0.15(+2.10%)
Oct 21, 2016 7.339 7.339 7.332 7.332 2,625 -0.01(-0.10%)
Oct 20, 2016 7.324 7.339 7.324 7.339 554 +0.01(+0.15%)
Oct 17, 2016 7.339 7.328 7.328 7.328 1,789 +0.11(+1.46%)
Oct 14, 2016 7.266 7.317 7.223 7.223 952 -0.08(-1.10%)
Oct 13, 2016 7.412 7.412 7.281 7.303 3,823 -0.10(-1.31%)
Oct 12, 2016 7.400 7.400 7.400 7.400 165 +0.05(+0.73%)
Oct 11, 2016 7.426 7.448 7.346 7.346 7,197 -0.10(-1.37%)
Oct 10, 2016 7.557 7.659 7.412 7.448 17,281 -0.11(-1.44%)
Oct 04, 2016 7.557 7.557 7.557 7.557 12 +0.19(+2.56%)
Oct 03, 2016 7.364 7.368 7.364 7.368 1,856 -0.01(-0.19%)
Sep 30, 2016 7.383 7.383 7.383 7.383 0 +0.00(+0.00%)
Sep 29, 2016 7.434 7.441 7.383 7.383 5,566 +0.09(+1.30%)
Sep 28, 2016 7.288 7.288 7.288 7.288 254 -0.04(-0.50%)
Sep 27, 2016 7.339 7.339 7.324 7.324 1,085 -0.16(-2.14%)
Sep 26, 2016 7.484 7.484 7.484 7.484 1,654 +0.06(+0.78%)
Sep 22, 2016 7.390 7.426 7.426 7.426 1 +0.01(+0.10%)
Sep 20, 2016 7.470 7.419 7.419 7.419 24 -0.03(-0.39%)
Sep 19, 2016 7.441 7.448 7.412 7.448 2,539 +0.01(+0.10%)
Sep 16, 2016 7.441 7.441 7.441 7.441 337 +0.19(+2.55%)
Sep 15, 2016 7.165 7.266 7.161 7.256 3,247 -0.37(-4.81%)
Sep 14, 2016 7.622 7.622 7.622 7.622 589 +0.27(+3.71%)
Sep 13, 2016 7.426 7.448 7.281 7.350 10,033 +0.05(+0.65%)
Sep 12, 2016 7.513 7.556 7.266 7.303 11,172 -0.18(-2.43%)
Sep 09, 2016 7.557 7.599 7.448 7.484 4,471 -0.07(-0.96%)
Sep 08, 2016 7.557 7.557 7.557 7.557 1,478 +0.11(+1.46%)
Sep 07, 2016 7.557 7.557 7.448 7.448 3,567 -0.12(-1.63%)
Sep 06, 2016 7.630 7.630 7.572 7.572 2,277 -0.06(-0.76%)
Sep 02, 2016 7.630 7.630 7.630 7.630 10,046 +0.00(+0.00%)
Sep 01, 2016 7.593 7.630 7.593 7.630 8,130 +0.01(+0.10%)
Aug 31, 2016 7.649 7.649 7.622 7.622 1,376 -0.01(-0.10%)
Aug 30, 2016 7.630 7.648 7.630 7.630 1,742 +0.00(+0.00%)
Aug 29, 2016 7.630 7.630 7.630 7.630 316 +0.01(+0.19%)
Aug 26, 2016 7.615 7.615 7.608 7.615 447 -0.01(-0.19%)
Aug 25, 2016 7.593 7.630 7.593 7.630 3,528 -0.04(-0.47%)
Aug 24, 2016 7.630 7.666 7.630 7.666 19,627 +0.07(+0.86%)
Aug 23, 2016 7.688 7.688 7.601 7.601 5,752 -0.21(-2.70%)
Aug 15, 2016 7.666 7.811 7.811 7.811 1,238 +0.12(+1.51%)
Aug 12, 2016 7.760 7.760 7.688 7.695 670 +0.01(+0.19%)
Aug 09, 2016 7.906 7.680 7.680 7.680 48 -0.12(-1.58%)
Aug 05, 2016 7.688 7.804 7.804 7.804 250 +0.10(+1.32%)
Aug 04, 2016 7.702 7.702 7.702 7.702 1,651 -0.20(-2.56%)
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.