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

Glen Burnie Bancorp (NQ: GLBZ )

4.105 -0.205 (-4.75%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 23, 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, 2019 8.705 9.118 8.705 9.095 3,474 -0.04(-0.44%)
Jan 30, 2019 8.864 9.134 8.625 9.134 2,119 -0.09(-0.95%)
Jan 29, 2019 8.880 9.222 8.697 9.222 9,933 +0.53(+6.13%)
Jan 28, 2019 8.689 8.689 8.689 11 +0.00(+0.00%)
Jan 25, 2019 8.546 8.689 8.546 8.689 2,641 +0.34(+4.10%)
Jan 24, 2019 8.578 8.689 8.347 8.347 5,479 +0.00(+0.00%)
Jan 22, 2019 8.347 8.347 8.347 0 +0.16(+1.94%)
Jan 18, 2019 8.224 8.224 8.188 8.188 880 +0.00(+0.00%)
Jan 17, 2019 8.379 8.379 8.188 8.188 4,302 -0.03(-0.41%)
Jan 16, 2019 8.222 8.222 8.222 8.222 259 +0.10(+1.29%)
Jan 15, 2019 8.111 8.228 8.086 8.118 2,927 -0.23(-2.74%)
Jan 14, 2019 8.496 8.496 8.283 8.346 6,045 +0.27(+3.31%)
Jan 11, 2019 8.267 8.267 8.078 8.078 3,302 -0.04(-0.48%)
Jan 10, 2019 8.353 8.353 8.118 8.118 1,024 -0.31(-3.64%)
Jan 09, 2019 8.425 8.425 8.425 8.425 416 +0.14(+1.74%)
Jan 08, 2019 8.281 8.281 8.281 8.281 162 -0.22(-2.53%)
Jan 07, 2019 8.495 8.495 8.496 8 +0.00(+0.00%)
Jan 04, 2019 8.110 8.496 8.110 8.496 1,397 +0.28(+3.37%)
Jan 03, 2019 8.008 8.219 8.008 8.219 467 -0.13(-1.56%)
Jan 02, 2019 8.349 8.349 8.349 8.349 406 +0.14(+1.66%)
Dec 31, 2018 8.070 8.212 8.047 8.212 6,985 +0.34(+4.30%)
Dec 28, 2018 7.874 7.874 7.874 91 +0.00(+0.00%)
Dec 27, 2018 7.913 7.913 7.874 7.874 951 -0.14(-1.72%)
Dec 26, 2018 8.011 8.011 8.011 91 +0.00(+0.00%)
Dec 24, 2018 8.032 8.032 7.992 8.011 1,651 +0.02(+0.25%)
Dec 21, 2018 7.992 7.992 7.992 7.992 1,524 +0.00(+0.00%)
Dec 20, 2018 7.992 7.992 7.992 39 +0.00(+0.00%)
Dec 19, 2018 7.992 7.992 7.992 15 +0.00(+0.00%)
Dec 18, 2018 7.992 7.992 7.992 374 +0.00(+0.00%)
Dec 17, 2018 8.779 8.779 7.905 7.992 5,147 -0.24(-2.87%)
Dec 14, 2018 8.149 8.228 8.149 8.228 635 -0.24(-2.79%)
Dec 13, 2018 8.543 8.543 8.464 8.464 415 -0.31(-3.59%)
Dec 12, 2018 8.543 8.842 8.543 8.779 4,421 +0.20(+2.39%)
Dec 11, 2018 9.000 9.000 8.189 8.574 5,740 -0.43(-4.81%)
Dec 10, 2018 8.716 9.031 8.685 9.007 2,857 +0.29(+3.34%)
Dec 07, 2018 8.716 8.716 8.716 8.716 127 +0.02(+0.18%)
Dec 06, 2018 8.700 8.700 8.700 8.700 1,211 +0.00(+0.00%)
Dec 04, 2018 8.700 8.700 8.700 8.700 127 -0.63(-6.75%)
Dec 03, 2018 9.094 9.330 9.094 9.330 10,935 +0.24(+2.60%)
Nov 30, 2018 9.094 9.212 9.094 9.094 1,651 -0.12(-1.28%)
Nov 29, 2018 9.212 9.212 9.212 139 +0.00(+0.00%)
Nov 28, 2018 8.700 9.236 8.700 9.212 1,329 +0.06(+0.69%)
Nov 27, 2018 9.149 9.149 9.149 26 +0.00(+0.00%)
Nov 26, 2018 9.149 9.149 9.149 26 +0.00(+0.00%)
Nov 23, 2018 9.149 9.149 9.149 17 +0.00(+0.00%)
Nov 21, 2018 9.149 9.149 9.149 0 +0.00(+0.00%)
Nov 19, 2018 9.149 9.149 9.149 0 +0.05(+0.52%)
Nov 16, 2018 8.976 9.102 8.976 9.102 1,016 +0.16(+1.81%)
Nov 15, 2018 8.818 8.940 8.818 8.940 419 +0.04(+0.49%)
Nov 14, 2018 8.897 8.897 8.897 8.897 302 -0.21(-2.33%)
Nov 13, 2018 9.110 9.110 9.110 15 +0.00(+0.00%)
Nov 12, 2018 9.112 9.112 9.110 96 +0.00(+0.00%)
Nov 09, 2018 9.157 9.157 9.110 9.110 3,937 -0.00(-0.02%)
Nov 08, 2018 9.133 9.133 9.112 9.112 444 -0.32(-3.40%)
Nov 07, 2018 9.433 9.433 9.433 17 +0.00(+0.00%)
Nov 06, 2018 9.433 9.433 9.433 9.433 201 +0.30(+3.28%)
Nov 05, 2018 9.300 9.300 9.133 9.133 585 -0.27(-2.85%)
Nov 02, 2018 9.094 9.401 9.094 9.401 1,016 +0.30(+3.29%)
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.