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 (%)
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%)
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.