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 (%)
May 31, 2016 7.560 7.560 7.560 7.560 416 -0.14(-1.78%)
May 26, 2016 7.719 7.697 7.697 7.697 15,138 +0.17(+2.30%)
May 25, 2016 7.503 7.524 7.503 7.524 2,202 -0.16(-2.06%)
May 17, 2016 7.675 7.683 7.683 7.683 151 +0.03(+0.38%)
May 16, 2016 7.531 7.683 7.488 7.654 5,901 +0.22(+2.90%)
May 13, 2016 7.438 7.438 7.438 7.438 276 +0.01(+0.10%)
May 09, 2016 7.855 7.431 7.431 7.431 151 -0.17(-2.18%)
May 06, 2016 7.596 7.596 7.596 7.596 437 +0.08(+1.00%)
May 04, 2016 7.380 7.521 7.521 7.521 5 -0.22(-2.84%)
Apr 29, 2016 7.740 7.740 7.740 7.740 191 +0.00(+0.00%)
Apr 28, 2016 7.899 7.956 7.704 7.740 27,571 -0.17(-2.09%)
Apr 27, 2016 7.920 7.920 7.906 7.906 29,182 +0.06(+0.73%)
Apr 13, 2016 7.848 7.848 7.848 7.848 99 -0.11(-1.43%)
Apr 06, 2016 7.962 7.962 7.962 7.962 9 -0.02(-0.27%)
Apr 04, 2016 7.984 7.984 7.984 7.984 140 +0.35(+4.58%)
Apr 01, 2016 7.634 7.827 7.634 7.634 4,838 +0.25(+3.38%)
Mar 29, 2016 7.492 7.385 7.385 7.385 560 -0.33(-4.26%)
Mar 24, 2016 7.713 7.713 7.713 7.713 280 +0.22(+2.95%)
Mar 22, 2016 7.492 7.492 7.492 7.492 14 -0.22(-2.82%)
Mar 18, 2016 7.442 7.709 7.709 7.709 1,681 +0.22(+2.90%)
Mar 07, 2016 7.492 7.492 7.492 7.492 110 -0.04(-0.47%)
Mar 04, 2016 7.527 7.527 7.527 7.527 692 -0.18(-2.31%)
Mar 01, 2016 7.706 7.705 7.705 7.705 99 -0.00(-0.00%)
Feb 29, 2016 7.691 7.706 7.691 7.706 2,463 +0.17(+2.27%)
Feb 26, 2016 7.477 7.599 7.477 7.534 8,778 -0.35(-4.41%)
Feb 22, 2016 7.877 7.882 7.882 7.882 1,541 -0.49(-5.84%)
Feb 08, 2016 8.369 8.372 8.372 8.372 140 -0.07(-0.87%)
Feb 03, 2016 8.005 8.445 8.445 8.445 560 +0.49(+6.15%)
Jan 29, 2016 8.134 7.955 7.955 7.955 7 -0.07(-0.89%)
Jan 28, 2016 8.077 8.077 8.027 8.027 972 -0.03(-0.34%)
Jan 27, 2016 8.043 8.530 8.043 8.054 4,144 -0.51(-5.93%)
Jan 26, 2016 8.562 8.562 8.562 8.562 636 +0.35(+4.26%)
Jan 25, 2016 8.212 8.212 8.212 8.212 238 +0.13(+1.55%)
Jan 20, 2016 8.084 8.087 8.087 8.087 420 -0.40(-4.76%)
Jan 19, 2016 8.490 8.490 8.490 8.490 1,861 -0.26(-2.99%)
Jan 11, 2016 8.738 8.752 8.752 8.752 848 +0.18(+2.06%)
Jan 08, 2016 8.589 8.589 8.575 8.575 289 -0.13(-1.46%)
Jan 07, 2016 8.703 8.703 8.703 8.703 1,084 +0.18(+2.16%)
Dec 30, 2015 8.773 8.519 8.519 8.519 35,899 -0.24(-2.75%)
Dec 29, 2015 8.759 8.759 8.759 8.759 333 +0.02(+0.24%)
Dec 28, 2015 8.759 8.759 8.738 8.738 617 +0.25(+2.92%)
Dec 24, 2015 8.490 8.490 8.490 8.490 706 -0.03(-0.33%)
Dec 18, 2015 8.533 8.519 8.519 8.519 706 +0.22(+2.64%)
Dec 17, 2015 8.356 8.356 8.278 8.299 682 -0.01(-0.09%)
Dec 16, 2015 8.278 8.321 8.278 8.306 1,419 -0.23(-2.73%)
Dec 08, 2015 8.540 8.540 8.540 8.540 565 +0.26(+3.16%)
Dec 02, 2015 8.278 8.278 8.278 8.278 595 -0.28(-3.23%)
Nov 25, 2015 8.554 8.554 8.554 8.554 141 +0.47(+5.76%)
Nov 23, 2015 8.087 8.088 8.088 8.088 282 -0.33(-3.94%)
Nov 18, 2015 8.420 8.420 8.420 8.420 2,968 -0.07(-0.83%)
Nov 11, 2015 8.625 8.490 8.490 8.490 60 +0.07(+0.84%)
Nov 10, 2015 8.420 8.420 8.420 8.420 169 -0.50(-5.63%)
Nov 09, 2015 8.915 8.922 8.915 8.922 853 +0.01(+0.08%)
Nov 03, 2015 8.915 8.915 8.915 8.915 8 +0.00(+0.00%)
Oct 30, 2015 8.915 8.915 8.915 8.915 12 +0.04(+0.40%)
Oct 28, 2015 8.880 8.880 8.880 8.880 11 +0.00(+0.00%)
Oct 22, 2015 8.880 8.880 8.880 8.880 15 -0.36(-3.91%)
Oct 20, 2015 9.240 9.240 9.240 9.240 107 +0.20(+2.25%)
Oct 19, 2015 8.929 9.037 8.929 9.037 1,010 -0.20(-2.20%)
Oct 16, 2015 9.240 9.240 9.240 9.240 1,279 +0.00(+0.00%)
Oct 15, 2015 9.240 9.240 9.240 9.240 340 -0.13(-1.43%)
Oct 13, 2015 9.375 9.375 9.375 9.375 117 +0.00(+0.00%)
Oct 12, 2015 9.693 9.693 9.375 9.375 6,242 -0.34(-3.50%)
Oct 09, 2015 9.714 9.714 9.714 9.714 182 +0.18(+1.85%)
Oct 08, 2015 9.622 9.622 9.538 9.538 1,956 +0.47(+5.15%)
Oct 05, 2015 9.063 9.071 9.071 9.071 96 +0.01(+0.16%)
Oct 02, 2015 9.849 9.884 9.056 9.056 590 -0.06(-0.62%)
Oct 01, 2015 9.113 9.113 9.113 9.113 353 -0.93(-9.23%)
Sep 30, 2015 9.035 10.05 9.035 10.04 2,729 +0.85(+9.24%)
Sep 29, 2015 9.191 9.191 9.191 9.191 999 +0.12(+1.33%)
Sep 28, 2015 9.474 9.499 9.049 9.071 2,216 -0.83(-8.36%)
Sep 25, 2015 9.905 9.905 9.877 9.898 978 +0.25(+2.57%)
Sep 24, 2015 10.60 10.60 9.453 9.651 10,070 -0.11(-1.16%)
Sep 23, 2015 9.518 9.905 9.504 9.764 6,818 +0.26(+2.74%)
Sep 22, 2015 8.877 9.503 8.877 9.503 1,281 +0.10(+1.05%)
Sep 21, 2015 8.842 9.461 8.800 9.405 4,263 -1.39(-12.91%)
Sep 18, 2015 8.293 10.80 7.997 10.80 45,486 +2.63(+32.13%)
Sep 17, 2015 8.018 8.293 7.990 8.173 2,323 -0.15(-1.78%)
Sep 16, 2015 8.342 8.342 8.124 8.321 1,704 -0.02(-0.25%)
Sep 15, 2015 8.384 8.384 7.779 8.342 13,050 +0.46(+5.78%)
Sep 14, 2015 7.886 7.886 7.886 7.886 142 -0.49(-5.86%)
Sep 08, 2015 8.131 8.377 8.377 8.377 9 +0.30(+3.66%)
Sep 03, 2015 8.081 8.081 8.081 8.081 7,670 -0.11(-1.29%)
Sep 02, 2015 8.187 8.187 8.187 8.187 147 +0.27(+3.38%)
Sep 01, 2015 7.800 7.920 7.800 7.920 791 -0.46(-5.46%)
Aug 31, 2015 8.250 8.412 8.201 8.377 1,474 -0.11(-1.24%)
Aug 27, 2015 8.483 8.483 8.483 8.483 426 +0.00(+0.00%)
Aug 26, 2015 7.751 8.483 7.751 8.483 1,179 -0.05(-0.58%)
Aug 24, 2015 8.532 8.532 8.532 8.532 1 +0.00(+0.00%)
Aug 18, 2015 8.532 8.532 8.532 8.532 142 +0.01(+0.17%)
Aug 17, 2015 8.215 8.518 8.215 8.518 5,417 +0.27(+3.24%)
Aug 14, 2015 8.243 8.279 8.096 8.250 3,235 -0.12(-1.43%)
Aug 13, 2015 8.353 8.370 8.229 8.370 788 -0.07(-0.83%)
Aug 11, 2015 8.187 8.441 8.441 8.441 71 -0.24(-2.76%)
Aug 05, 2015 8.370 8.680 8.680 8.680 6,108 +0.15(+1.82%)
Jul 28, 2015 8.525 8.525 8.525 8.525 2,130 -0.02(-0.25%)
Jul 27, 2015 8.546 8.546 8.546 8.546 156 -0.21(-2.41%)
Jul 24, 2015 8.624 8.757 8.539 8.757 2,970 +0.08(+0.97%)
Jul 22, 2015 8.624 8.673 8.673 8.673 426 +0.01(+0.16%)
Jul 15, 2015 8.588 8.659 8.659 8.659 13,921 -0.11(-1.20%)
Jul 13, 2015 8.764 8.764 8.764 8.764 71 +0.00(+0.00%)
Jul 10, 2015 8.525 8.764 8.525 8.764 687 -0.62(-6.60%)
Jul 09, 2015 9.159 9.384 9.130 9.384 713 +0.63(+7.15%)
Jul 08, 2015 8.828 8.828 8.757 8.757 1,055 -0.17(-1.89%)
Jul 07, 2015 8.926 8.926 8.926 8.926 142 +0.09(+1.04%)
Jul 06, 2015 8.511 8.835 8.448 8.835 11,253 +0.28(+3.29%)
Jul 02, 2015 8.553 8.553 8.553 8.553 284 +0.10(+1.17%)
Jul 01, 2015 8.771 8.771 8.405 8.455 1,340 -0.03(-0.33%)
Jun 29, 2015 8.546 8.483 8.483 8.483 46 +0.00(+0.00%)
Jun 25, 2015 8.483 8.483 8.483 8.483 71 +0.00(+0.02%)
Jun 24, 2015 8.539 8.587 8.481 8.481 5,174 -0.18(-2.11%)
Jun 23, 2015 8.378 8.713 8.371 8.664 1,187 +0.08(+0.89%)
Jun 22, 2015 8.706 8.706 8.587 8.587 1,320 +0.18(+2.16%)
Jun 19, 2015 8.418 9.216 8.386 8.406 5,765 -0.84(-9.13%)
Jun 17, 2015 8.776 9.251 9.251 9.251 2,148 +0.17(+1.92%)
Jun 16, 2015 9.041 9.216 9.041 9.076 3,506 +0.21(+2.36%)
Jun 15, 2015 8.867 9.076 8.853 8.867 2,878 +0.00(+0.00%)
Jun 12, 2015 8.867 8.867 8.867 8.867 391 +0.50(+5.92%)
Jun 11, 2015 8.371 8.371 8.371 8.371 174 -0.29(-3.31%)
Jun 10, 2015 8.203 8.657 8.203 8.657 1,503 -0.07(-0.80%)
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.