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

Glen Burnie Bancorp (NQ: GLBZ )

4.810 -0.045 (-0.92%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 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 (%)
Mar 31, 2010 6.059 6.059 6.059 6.059 174 -0.34(-5.30%)
Mar 30, 2010 6.397 6.397 6.397 6.397 174 +0.51(+8.68%)
Mar 29, 2010 5.924 5.973 5.886 5.886 1,218 -0.06(-1.06%)
Mar 26, 2010 6.317 6.317 5.950 5.950 870 -0.12(-1.99%)
Mar 25, 2010 6.530 6.604 5.915 6.070 1,218 +0.22(+3.78%)
Mar 24, 2010 6.630 6.630 5.849 5.849 522 -0.70(-10.74%)
Mar 23, 2010 6.658 6.658 5.576 6.553 5,285 +1.02(+18.54%)
Mar 22, 2010 5.425 5.978 5.425 5.528 878 -0.87(-13.61%)
Mar 19, 2010 6.604 6.604 5.556 6.399 6,480 -0.26(-3.93%)
Mar 18, 2010 5.670 6.729 5.670 6.661 4,391 +0.97(+17.00%)
Mar 17, 2010 5.516 5.693 5.516 5.693 3,864 +0.28(+5.26%)
Mar 16, 2010 5.420 5.420 5.408 5.408 3,864 +0.14(+2.70%)
Mar 11, 2010 5.266 5.266 5.266 5.266 0 -0.13(-2.48%)
Mar 10, 2010 5.368 5.408 5.368 5.400 1,229 +0.25(+4.81%)
Mar 08, 2010 5.152 5.152 5.152 5.152 0 -0.33(-6.02%)
Mar 05, 2010 5.539 5.539 5.448 5.482 1,224 -0.06(-1.03%)
Mar 04, 2010 5.539 5.539 5.539 5.539 186 +0.00(+0.00%)
Mar 03, 2010 5.545 5.545 5.539 5.539 351 -0.02(-0.31%)
Mar 01, 2010 5.590 5.556 5.556 5.556 3,864 +0.13(+2.41%)
Feb 26, 2010 5.124 5.425 5.124 5.425 3,688 -0.19(-3.35%)
Feb 25, 2010 5.682 5.682 5.613 5.613 583 -0.23(-3.99%)
Feb 24, 2010 5.294 5.847 5.294 5.847 6,906 +0.32(+5.88%)
Feb 23, 2010 5.209 5.522 5.209 5.522 14,973 +0.41(+8.02%)
Feb 18, 2010 5.101 5.112 5.112 5.112 3,864 -0.01(-0.11%)
Feb 17, 2010 5.124 5.124 4.984 5.118 11,249 +0.27(+5.64%)
Feb 12, 2010 4.845 4.845 4.845 4.845 526 +0.00(+0.00%)
Feb 09, 2010 5.107 4.845 4.845 4.845 10,188 +0.01(+0.12%)
Feb 08, 2010 4.839 4.839 4.839 4.839 439 -0.01(-0.23%)
Feb 04, 2010 4.850 4.850 4.850 4.850 878 +0.01(+0.12%)
Feb 02, 2010 4.862 4.845 4.845 4.845 702 +0.01(+0.12%)
Jan 27, 2010 4.839 4.839 4.839 4.839 3,688 -0.02(-0.35%)
Jan 26, 2010 4.845 4.873 4.839 4.856 1,048 +0.02(+0.35%)
Jan 25, 2010 4.839 4.839 4.839 4.839 175 +0.00(+0.00%)
Jan 22, 2010 4.845 4.845 4.680 4.839 2,107 -0.10(-1.96%)
Jan 21, 2010 4.845 5.004 4.839 4.936 1,932 +0.08(+1.64%)
Jan 19, 2010 4.867 4.856 4.856 4.856 1,932 +0.00(+0.00%)
Jan 14, 2010 4.981 4.856 4.856 4.856 9,836 -0.13(-2.51%)
Jan 13, 2010 4.981 4.981 4.981 4.981 526 -0.22(-4.27%)
Jan 12, 2010 5.203 5.203 5.203 5.203 175 +0.28(+5.66%)
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.