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 (%)
Dec 30, 2016 8.440 8.440 8.440 0 +0.18(+2.22%)
Dec 27, 2016 8.256 8.256 8.256 0 +0.00(+0.00%)
Dec 22, 2016 8.256 8.256 8.256 0 -0.30(-3.56%)
Dec 21, 2016 8.339 8.561 8.339 8.561 3,266 +0.27(+3.23%)
Dec 20, 2016 8.697 8.719 8.293 8.293 4,863 -0.40(-4.64%)
Dec 19, 2016 8.861 8.866 8.697 8.697 3,159 +0.04(+0.42%)
Dec 16, 2016 9.122 9.159 8.513 8.660 7,277 +0.07(+0.77%)
Dec 15, 2016 8.499 9.071 8.000 8.594 2,131 +0.68(+8.53%)
Dec 14, 2016 8.022 8.029 7.901 7.919 4,354 -0.13(-1.64%)
Dec 13, 2016 7.926 8.058 7.926 8.051 6,290 +0.11(+1.37%)
Dec 12, 2016 7.951 7.951 7.942 7.942 850 +0.00(+0.01%)
Dec 09, 2016 7.904 8.058 7.890 7.941 33,339 +0.05(+0.65%)
Dec 08, 2016 7.853 8.058 7.794 7.890 214,942 +0.00(+0.00%)
Dec 07, 2016 7.728 7.890 7.728 7.890 22,847 -0.01(-0.09%)
Dec 06, 2016 7.897 7.897 7.897 7.897 242 +0.26(+3.36%)
Dec 05, 2016 7.662 7.992 7.633 7.640 2,891 -0.06(-0.79%)
Dec 01, 2016 7.701 7.701 7.701 34 -0.24(-3.02%)
Nov 30, 2016 7.523 7.965 7.523 7.941 1,196 +0.54(+7.34%)
Nov 29, 2016 8.066 8.084 7.398 7.398 20,914 -0.62(-7.69%)
Nov 28, 2016 8.000 8.014 7.948 8.014 6,188 +0.21(+2.63%)
Nov 23, 2016 7.809 7.809 7.809 203 +0.21(+2.70%)
Nov 22, 2016 7.743 7.743 7.567 7.603 3,760 -0.08(-1.05%)
Nov 21, 2016 7.559 7.706 7.559 7.684 2,037 +0.20(+2.65%)
Nov 18, 2016 7.471 7.486 7.412 7.486 2,191 +0.01(+0.15%)
Nov 17, 2016 7.475 7.475 7.475 7.475 164 +0.10(+1.34%)
Nov 16, 2016 7.383 7.383 7.376 7.376 9,166 +0.00(+0.00%)
Nov 15, 2016 7.376 7.376 7.376 7.376 851 +0.00(+0.00%)
Nov 14, 2016 7.486 7.486 7.376 7.376 5,939 -0.02(-0.28%)
Nov 11, 2016 7.453 7.453 7.397 7.397 2,191 +0.02(+0.28%)
Nov 10, 2016 7.412 7.485 7.409 7.376 9,333 +0.00(+0.00%)
Nov 09, 2016 7.346 7.376 7.344 7.376 1,463 +0.05(+0.70%)
Nov 07, 2016 7.324 7.324 7.324 89 -0.11(-1.48%)
Nov 04, 2016 7.434 7.434 7.434 7.434 438 -0.05(-0.68%)
Nov 01, 2016 7.485 7.485 7.485 0 +0.15(+1.99%)
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%)
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.