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 (%)
Dec 31, 2019 9.402 9.402 9.402 0 +0.17(+1.86%)
Dec 27, 2019 9.230 9.230 9.230 0 -0.02(-0.21%)
Dec 26, 2019 9.397 9.397 9.249 9.249 502 -0.14(-1.45%)
Dec 24, 2019 9.385 9.385 9.385 9.385 366 +0.28(+3.05%)
Dec 23, 2019 9.361 9.385 9.107 9.107 2,091 +0.07(+0.81%)
Dec 20, 2019 9.310 9.310 9.034 9.034 978 -0.29(-3.07%)
Dec 19, 2019 9.034 9.320 9.034 9.320 5,764 +0.26(+2.89%)
Dec 18, 2019 8.993 9.058 8.993 9.058 610 +0.07(+0.73%)
Dec 17, 2019 8.977 8.993 8.977 8.993 3,111 +0.12(+1.38%)
Dec 16, 2019 8.829 8.877 8.829 8.870 1,571 +0.27(+3.14%)
Dec 13, 2019 8.759 8.759 8.601 8.601 19,326 -0.07(-0.75%)
Dec 12, 2019 8.666 8.666 8.659 8.666 10,397 +0.00(+0.00%)
Dec 11, 2019 8.585 8.707 8.585 8.666 13,977 +0.08(+0.95%)
Dec 10, 2019 8.911 8.911 8.380 8.584 52,160 -0.33(-3.67%)
Dec 09, 2019 8.776 8.911 8.776 8.911 1,325 +0.12(+1.40%)
Dec 06, 2019 8.870 8.911 8.789 8.789 6,238 -0.18(-1.98%)
Dec 05, 2019 9.054 9.054 8.716 8.967 3,213 -0.03(-0.29%)
Dec 04, 2019 8.993 8.993 8.993 8.993 221 -0.12(-1.36%)
Dec 03, 2019 9.197 9.197 9.117 9.117 2,655 -0.08(-0.88%)
Dec 02, 2019 9.217 9.217 9.181 9.197 1,536 +0.20(+2.27%)
Nov 29, 2019 8.993 8.993 8.993 8.993 244 -0.29(-3.08%)
Nov 22, 2019 9.279 9.279 9.279 0 +0.00(+0.04%)
Nov 21, 2019 9.156 9.279 9.156 9.275 3,280 +0.09(+1.02%)
Nov 20, 2019 9.443 9.443 9.009 9.181 5,191 -0.14(-1.49%)
Nov 19, 2019 9.402 9.483 9.320 9.320 4,734 -0.14(-1.43%)
Nov 18, 2019 9.456 9.456 9.456 9.456 232 +0.14(+1.45%)
Nov 15, 2019 9.483 9.606 9.320 9.320 8,929 -0.33(-3.39%)
Nov 14, 2019 9.647 9.647 9.647 63 +0.00(+0.00%)
Nov 13, 2019 9.647 9.647 9.647 88 +0.00(+0.00%)
Nov 11, 2019 9.647 9.647 9.647 0 +0.21(+2.25%)
Nov 08, 2019 9.434 9.434 9.434 9.434 1,590 -0.17(-1.79%)
Nov 07, 2019 9.606 9.606 9.606 9.606 2,595 -0.04(-0.42%)
Nov 06, 2019 9.524 9.647 9.524 9.647 2,939 +0.12(+1.29%)
Nov 05, 2019 8.658 9.524 8.650 9.524 7,071 +0.61(+6.88%)
Nov 04, 2019 9.046 9.046 8.789 8.911 158,641 -0.08(-0.91%)
Nov 01, 2019 8.943 9.026 8.943 8.993 3,791 +0.08(+0.92%)
Oct 31, 2019 8.911 8.911 8.911 134 +0.00(+0.00%)
Oct 30, 2019 8.911 8.911 8.911 8.911 327 +0.20(+2.25%)
Oct 29, 2019 8.723 8.723 8.715 8.715 375 +0.00(+0.00%)
Oct 28, 2019 8.715 8.715 8.715 8.715 212 -0.28(-3.09%)
Oct 24, 2019 8.993 8.993 8.993 0 +0.02(+0.27%)
Oct 23, 2019 8.968 8.968 8.968 1 +0.00(+0.00%)
Oct 22, 2019 8.903 8.968 8.895 8.968 3,719 +0.05(+0.55%)
Oct 21, 2019 8.903 8.919 8.903 8.919 682 +0.09(+1.02%)
Oct 18, 2019 8.756 8.928 8.584 8.829 8,929 +0.02(+0.28%)
Oct 17, 2019 8.805 8.805 8.805 8.805 1,265 +0.02(+0.23%)
Oct 16, 2019 8.785 8.785 8.785 8.785 383 +0.04(+0.42%)
Oct 15, 2019 8.748 8.748 8.748 40 +0.00(+0.00%)
Oct 14, 2019 8.748 8.748 8.748 12 +0.00(+0.00%)
Oct 10, 2019 8.748 8.748 8.748 0 +0.00(+0.00%)
Oct 09, 2019 8.748 8.748 8.748 28 +0.00(+0.00%)
Oct 08, 2019 8.748 8.748 8.748 2 +0.00(+0.00%)
Oct 07, 2019 8.748 8.748 8.748 0 -0.06(-0.74%)
Oct 03, 2019 8.813 8.813 8.813 0 +0.06(+0.74%)
Oct 02, 2019 8.748 8.748 8.748 8.748 507 +0.00(+0.00%)
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.