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

Glen Burnie Bancorp (NQ: GLBZ )

6.000 +0.570 (+10.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2014 8.147 8.147 8.147 8.147 14 -0.26(-3.12%)
Nov 25, 2014 8.255 8.409 8.409 8.409 6,837 +0.01(+0.16%)
Nov 21, 2014 8.208 8.396 8.396 8.396 891 +0.03(+0.32%)
Nov 20, 2014 8.295 8.430 8.261 8.369 4,047 +0.20(+2.47%)
Nov 19, 2014 8.275 8.463 8.167 8.167 3,775 +0.06(+0.75%)
Nov 18, 2014 8.107 8.107 8.107 8.107 445 +0.03(+0.42%)
Nov 17, 2014 8.107 8.322 8.073 8.073 743 -0.27(-3.23%)
Nov 13, 2014 8.100 8.342 8.342 8.342 50 -0.24(-2.75%)
Nov 12, 2014 8.578 8.578 8.578 8.578 56,051 +0.24(+2.82%)
Nov 10, 2014 8.342 8.342 8.342 8.342 148 -0.05(-0.64%)
Nov 07, 2014 8.396 8.396 8.396 8.396 148 +0.05(+0.65%)
Nov 06, 2014 8.342 8.342 8.342 8.342 148 +0.00(+0.00%)
Nov 05, 2014 8.127 8.342 8.073 8.342 1,932 -0.20(-2.36%)
Oct 30, 2014 8.699 8.544 8.544 8.544 3,716 +0.15(+1.84%)
Oct 29, 2014 7.999 8.389 7.999 8.389 3,716 +0.07(+0.89%)
Oct 28, 2014 7.811 8.396 7.797 8.315 3,400 -0.20(-2.29%)
Oct 24, 2014 8.497 8.510 8.510 8.510 1,189 +0.00(+0.00%)
Oct 22, 2014 8.080 8.510 8.510 8.510 6,688 +0.05(+0.64%)
Oct 21, 2014 8.006 8.457 8.006 8.457 743 +0.01(+0.16%)
Oct 17, 2014 8.383 8.443 8.443 8.443 1,932 +0.30(+3.63%)
Oct 16, 2014 8.147 8.147 8.147 8.147 148 +0.04(+0.50%)
Oct 14, 2014 8.073 8.107 8.107 8.107 75 +0.17(+2.20%)
Oct 13, 2014 7.932 7.932 7.932 7.932 246 +0.06(+0.78%)
Oct 10, 2014 7.871 7.871 7.871 7.871 329 +0.06(+0.78%)
Oct 09, 2014 7.811 7.811 7.811 7.811 236 -0.58(-6.90%)
Oct 07, 2014 8.389 8.389 8.389 8.389 10 +0.00(+0.00%)
Oct 06, 2014 8.389 8.389 8.389 8.389 150 +0.71(+9.29%)
Oct 02, 2014 7.676 7.676 7.676 7.676 148 +0.04(+0.53%)
Oct 01, 2014 7.636 7.636 7.636 7.636 151 -0.85(-10.06%)
Sep 30, 2014 7.569 8.490 7.569 8.490 3,157 +0.85(+11.09%)
Sep 29, 2014 7.831 8.611 7.501 7.643 8,442 +0.24(+3.27%)
Sep 26, 2014 7.400 7.400 7.400 7.400 160 -0.94(-11.29%)
Sep 22, 2014 8.342 8.342 8.342 8.342 10 +0.50(+6.38%)
Sep 19, 2014 7.595 7.875 7.461 7.842 3,623 -0.20(-2.49%)
Sep 18, 2014 8.042 8.042 8.042 8.042 155 -0.30(-3.60%)
Sep 15, 2014 8.342 8.342 8.342 8.342 599 +0.01(+0.08%)
Sep 12, 2014 8.275 8.335 8.275 8.335 716 +0.26(+3.22%)
Sep 11, 2014 8.289 8.436 7.461 8.075 7,739 -0.43(-5.10%)
Sep 10, 2014 8.676 8.542 8.242 8.509 5,365 -0.03(-0.39%)
Sep 09, 2014 8.275 8.542 8.275 8.542 3,025 +0.23(+2.81%)
Sep 08, 2014 8.309 8.309 8.309 8.309 151 +0.07(+0.81%)
Sep 05, 2014 8.242 8.242 8.242 8.242 428 +0.00(+0.00%)
Sep 04, 2014 8.242 8.242 8.242 8.242 149 +0.00(+0.00%)
Sep 03, 2014 8.242 8.242 8.242 8.242 356 -0.07(-0.88%)
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.