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

Glen Burnie Bancorp (NQ: GLBZ )

4.310 -0.340 (-7.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Apr 26, 2019 8.597 8.597 8.597 0 +0.00(+0.00%)
Apr 25, 2019 8.597 8.597 8.597 4 +0.00(+0.00%)
Apr 24, 2019 8.597 8.597 8.597 84 +0.00(+0.00%)
Apr 23, 2019 8.859 8.859 8.597 8.597 790 +0.04(+0.50%)
Apr 18, 2019 8.555 8.555 8.555 0 +0.08(+0.95%)
Apr 17, 2019 8.474 8.474 8.474 8.474 270 -0.00(-0.02%)
Apr 16, 2019 8.476 8.476 8.476 37 +0.00(+0.00%)
Apr 15, 2019 8.474 8.500 8.466 8.476 4,427 +0.01(+0.11%)
Apr 12, 2019 8.883 8.883 8.466 8.466 1,257 -0.04(-0.47%)
Apr 10, 2019 8.506 8.506 8.506 0 -0.03(-0.37%)
Apr 09, 2019 8.586 8.586 8.466 8.538 5,330 -0.01(-0.07%)
Apr 05, 2019 8.543 8.543 8.543 0 +0.04(+0.45%)
Apr 04, 2019 8.505 8.505 8.505 8.505 178 -0.08(-0.94%)
Apr 03, 2019 8.586 8.586 8.586 8.586 754 +0.03(+0.35%)
Apr 02, 2019 8.555 8.555 8.555 271 +0.00(+0.00%)
Apr 01, 2019 8.457 8.555 8.457 8.555 715 +0.12(+1.43%)
Mar 29, 2019 8.538 8.538 8.435 8.435 1,886 -0.04(-0.47%)
Mar 28, 2019 8.474 8.474 8.474 167 +0.00(+0.00%)
Mar 27, 2019 8.792 8.822 8.435 8.474 17,984 -0.37(-4.22%)
Mar 26, 2019 8.848 8.848 8.848 79 +0.00(+0.00%)
Mar 22, 2019 8.848 8.848 8.848 0 -0.03(-0.33%)
Mar 21, 2019 8.878 8.878 8.878 8.878 1,534 -0.17(-1.87%)
Mar 20, 2019 8.753 9.142 8.753 9.047 12,277 -0.03(-0.31%)
Mar 19, 2019 9.075 9.075 9.075 90 +0.00(+0.00%)
Mar 18, 2019 9.167 9.167 9.036 9.075 397 +0.12(+1.29%)
Mar 15, 2019 9.065 9.129 8.744 8.959 11,069 -0.20(-2.17%)
Mar 14, 2019 9.158 9.158 9.158 1 +0.00(+0.00%)
Mar 13, 2019 9.222 9.222 9.063 9.158 4,781 +0.05(+0.55%)
Mar 11, 2019 9.108 9.108 9.108 0 +0.01(+0.15%)
Mar 08, 2019 9.081 9.095 9.081 9.095 503 +0.00(+0.00%)
Mar 07, 2019 9.095 9.095 9.095 9.095 323 +0.23(+2.59%)
Mar 06, 2019 8.610 8.865 8.610 8.865 427 -0.39(-4.24%)
Mar 05, 2019 9.257 9.257 9.257 26 +0.00(+0.00%)
Mar 04, 2019 9.257 9.257 9.257 67 +0.00(+0.00%)
Mar 01, 2019 9.257 9.257 9.257 65 +0.00(+0.00%)
Feb 28, 2019 9.257 9.257 9.257 12 +0.00(+0.00%)
Feb 27, 2019 9.065 9.257 9.063 9.257 820 +0.20(+2.24%)
Feb 26, 2019 9.142 9.142 8.786 9.055 5,929 -0.25(-2.65%)
Feb 25, 2019 9.341 9.341 9.301 9.301 932 +0.12(+1.30%)
Feb 22, 2019 9.182 9.182 9.182 11 +0.00(+0.00%)
Feb 21, 2019 9.182 9.182 9.182 7 +0.00(+0.00%)
Feb 20, 2019 9.182 9.182 9.182 9.182 997 +0.04(+0.43%)
Feb 19, 2019 9.142 9.142 9.142 56 +0.00(+0.00%)
Feb 15, 2019 9.142 9.142 9.142 9.142 125 +0.00(+0.00%)
Feb 14, 2019 9.420 9.420 9.142 9.142 724 -0.16(-1.71%)
Feb 13, 2019 9.301 9.348 9.301 9.301 2,509 +0.07(+0.78%)
Feb 12, 2019 9.229 9.229 9.229 9.229 430 +0.48(+5.44%)
Feb 11, 2019 8.745 8.753 8.745 8.753 383 -0.17(-1.87%)
Feb 08, 2019 8.920 8.920 8.920 163 +0.00(+0.00%)
Feb 07, 2019 8.920 8.920 8.920 8.920 1,080 -0.18(-2.01%)
Feb 06, 2019 9.142 9.420 9.039 9.102 1,532 -0.60(-6.22%)
Feb 05, 2019 9.707 9.707 9.707 61 +0.00(+0.00%)
Feb 04, 2019 9.707 9.707 9.707 9.707 218 +0.68(+7.48%)
Feb 01, 2019 9.158 9.158 8.959 9.031 2,515 -0.06(-0.70%)
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%)
Nov 01, 2018 9.299 9.448 9.078 9.102 13,322 -0.60(-6.17%)
Oct 31, 2018 9.787 9.787 9.700 9.700 4,098 +0.12(+1.23%)
Oct 30, 2018 9.583 9.583 9.582 2 -0.00(-0.01%)
Oct 29, 2018 9.606 9.629 9.560 9.583 5,082 +0.33(+3.58%)
Oct 25, 2018 9.251 9.251 9.251 0 -0.20(-2.08%)
Oct 24, 2018 9.448 9.448 9.448 73 +0.00(+0.00%)
Oct 23, 2018 9.409 9.803 9.409 9.448 2,711 +0.12(+1.27%)
Oct 22, 2018 9.330 9.330 9.330 9.330 702 -0.05(-0.50%)
Oct 19, 2018 9.377 9.377 9.377 9.377 1,016 +0.22(+2.41%)
Oct 18, 2018 9.173 9.173 9.157 9.157 531 -0.54(-5.54%)
Oct 17, 2018 9.694 9.694 9.694 9.694 1,042 +0.08(+0.80%)
Oct 16, 2018 9.617 9.617 9.617 9.617 303 +0.05(+0.56%)
Oct 15, 2018 9.563 9.563 9.563 122 +0.00(+0.00%)
Oct 12, 2018 9.711 9.711 9.563 9.563 640 -0.37(-3.77%)
Oct 11, 2018 9.396 9.938 9.396 9.938 1,026 +0.37(+3.92%)
Oct 10, 2018 9.563 9.563 9.563 9.563 269 -0.05(-0.49%)
Oct 09, 2018 9.524 9.680 9.524 9.610 1,184 +0.11(+1.15%)
Oct 08, 2018 9.469 9.501 9.469 9.501 864 -0.23(-2.41%)
Oct 05, 2018 9.735 9.735 9.735 9.735 128 -0.25(-2.50%)
Oct 04, 2018 9.758 9.985 9.758 9.985 3,878 +0.03(+0.29%)
Oct 03, 2018 9.956 9.956 9.956 9.956 140 -0.03(-0.32%)
Oct 02, 2018 10.30 10.34 9.953 9.987 5,915 -0.04(-0.38%)
Oct 01, 2018 9.524 10.03 9.368 10.03 5,577 +0.45(+4.67%)
Sep 28, 2018 9.602 9.602 9.563 9.579 5,123 -0.05(-0.52%)
Sep 27, 2018 10.01 10.05 9.629 9.629 2,610 +0.06(+0.60%)
Sep 26, 2018 9.807 9.807 9.571 9.571 3,112 -0.15(-1.53%)
Sep 25, 2018 9.540 9.828 9.330 9.719 7,379 +0.09(+0.89%)
Sep 24, 2018 9.719 9.841 9.633 9.633 818 -0.43(-4.27%)
Sep 21, 2018 9.844 10.06 9.477 10.06 1,280 +0.00(+0.00%)
Sep 20, 2018 9.891 10.25 9.368 10.06 14,604 +0.25(+2.55%)
Sep 19, 2018 9.696 9.813 9.547 9.813 3,681 +0.29(+3.03%)
Sep 18, 2018 9.844 10.11 9.251 9.524 6,156 -0.32(-3.28%)
Sep 17, 2018 9.758 9.847 9.758 9.847 3,138 -0.25(-2.52%)
Sep 14, 2018 10.11 10.11 10.10 10.10 512 -0.01(-0.08%)
Sep 13, 2018 10.07 10.11 10.07 10.11 2,116 +0.30(+3.11%)
Sep 12, 2018 9.808 9.808 9.805 208 -0.00(-0.03%)
Sep 11, 2018 9.818 9.818 9.808 9.808 9,329 +0.05(+0.51%)
Sep 10, 2018 9.747 9.875 9.689 9.758 4,619 +0.12(+1.21%)
Sep 07, 2018 9.438 9.664 9.134 9.641 4,483 +0.18(+1.89%)
Sep 06, 2018 9.913 10.11 9.462 9.462 3,345 -0.23(-2.33%)
Sep 05, 2018 9.642 9.688 9.484 9.688 2,732 -0.23(-2.28%)
Sep 04, 2018 9.914 9.914 9.914 85 +0.00(+0.00%)
Aug 31, 2018 9.914 9.914 9.914 0 +0.43(+4.53%)
Aug 30, 2018 9.477 9.485 9.477 9.485 917 +0.00(+0.00%)
Aug 29, 2018 9.855 9.914 9.461 9.485 6,817 -0.35(-3.57%)
Aug 28, 2018 9.836 9.836 9.836 29 +0.00(+0.00%)
Aug 27, 2018 9.711 9.914 9.711 9.836 3,344 +0.12(+1.29%)
Aug 24, 2018 9.711 9.711 9.711 9.711 128 -0.04(-0.41%)
Aug 23, 2018 9.868 9.868 9.751 9.751 1,078 -0.20(-2.03%)
Aug 22, 2018 9.953 9.953 9.953 46 +0.00(+0.00%)
Aug 21, 2018 9.953 9.953 9.953 9.953 596 -0.04(-0.39%)
Aug 20, 2018 9.992 9.992 9.992 9.992 413 -0.12(-1.16%)
Aug 17, 2018 10.11 10.11 10.11 58 +0.00(+0.00%)
Aug 16, 2018 10.11 10.11 10.11 51 +0.00(+0.00%)
Aug 15, 2018 10.11 10.11 10.11 10.11 530 +0.35(+3.60%)
Aug 14, 2018 9.688 9.758 9.563 9.758 5,334 -0.16(-1.57%)
Aug 13, 2018 9.477 9.914 9.360 9.914 3,836 -0.20(-1.93%)
Aug 10, 2018 10.11 10.11 10.11 10.11 640 -0.20(-1.89%)
Aug 09, 2018 9.719 10.58 9.719 10.30 4,988 +0.68(+7.06%)
Aug 08, 2018 9.627 9.627 9.625 66 -0.00(-0.01%)
Aug 07, 2018 9.758 9.758 9.627 9.627 3,908 -0.13(-1.31%)
Aug 06, 2018 9.754 9.754 9.754 9.754 180 +0.04(+0.44%)
Aug 03, 2018 9.477 10.07 9.446 9.711 19,086 -0.12(-1.27%)
Aug 02, 2018 9.758 9.992 9.524 9.836 7,598 +0.08(+0.80%)
Aug 01, 2018 9.758 9.758 9.758 9.758 283 +0.00(+0.00%)
Jul 31, 2018 9.758 9.758 9.758 9.758 2,460 +0.00(+0.00%)
Jul 30, 2018 43 +0.00(+0.00%)
Jul 27, 2018 9.680 9.680 9.563 9.641 10,504 +0.11(+1.19%)
Jul 25, 2018 9.528 9.528 9.528 0 -0.11(-1.18%)
Jul 24, 2018 9.563 9.945 9.524 9.641 12,832 +0.08(+0.82%)
Jul 23, 2018 9.562 9.562 9.562 9.562 667 -0.00(-0.01%)
Jul 20, 2018 9.563 9.563 9.563 9.563 9,522 +0.08(+0.82%)
Jul 19, 2018 9.485 9.562 9.485 9.485 1,899 +0.00(+0.00%)
Jul 18, 2018 9.407 9.485 9.295 9.485 4,951 +0.08(+0.82%)
Jul 17, 2018 9.407 9.407 9.407 9.407 1,973 +0.17(+1.79%)
Jul 16, 2018 9.214 9.242 9.136 9.242 7,582 -0.05(-0.53%)
Jul 13, 2018 9.198 9.291 9.198 9.291 5,824 +0.08(+0.84%)
Jul 11, 2018 9.214 9.214 9.214 10 -0.08(-0.83%)
Jul 10, 2018 9.082 9.291 9.082 9.291 14,837 +0.04(+0.42%)
Jul 09, 2018 9.253 9.253 9.173 9.253 6,931 +0.08(+0.84%)
Jul 06, 2018 8.904 9.175 8.904 9.175 9,457 +0.19(+2.16%)
Jul 05, 2018 8.972 9.059 8.972 8.982 5,739 -0.08(-0.85%)
Jul 03, 2018 9.059 9.059 9.059 0 +0.53(+6.17%)
Jul 02, 2018 8.440 8.533 8.440 8.533 2,955 +0.02(+0.23%)
Jun 29, 2018 8.676 8.793 8.509 8.513 5,514 -0.32(-3.64%)
Jun 28, 2018 8.978 8.978 8.827 8.834 8,176 -0.03(-0.35%)
Jun 27, 2018 8.881 8.889 8.865 8.865 5,703 +0.04(+0.44%)
Jun 25, 2018 8.827 8.827 8.827 10 -0.19(-2.06%)
Jun 22, 2018 8.827 9.013 8.827 9.013 4,668 -0.02(-0.21%)
Jun 21, 2018 9.031 9.031 9.031 9.031 401 -0.03(-0.31%)
Jun 20, 2018 8.788 9.059 8.788 9.059 20,947 +0.27(+3.08%)
Jun 19, 2018 8.788 9.059 8.788 8.788 8,305 -0.06(-0.63%)
Jun 18, 2018 8.865 8.865 8.842 8.844 3,236 -0.08(-0.85%)
Jun 15, 2018 8.912 8.920 8.912 8.920 944 +0.09(+1.05%)
Jun 14, 2018 8.827 8.827 8.827 8.827 825 +0.05(+0.53%)
Jun 13, 2018 8.796 8.796 8.780 8.780 12,920 -0.09(-0.96%)
Jun 12, 2018 8.865 8.865 8.865 8.865 1,611 -0.02(-0.24%)
Jun 11, 2018 9.007 9.007 8.827 8.887 6,652 -0.09(-1.06%)
Jun 07, 2018 8.982 8.982 8.982 125 +0.00(+0.00%)
Jun 06, 2018 9.051 9.059 8.982 8.982 1,090 -0.07(-0.77%)
Jun 05, 2018 9.051 9.051 9.051 9.051 390 +0.03(+0.32%)
Jun 04, 2018 8.982 9.022 8.982 9.022 3,009 -0.04(-0.41%)
Jun 01, 2018 9.059 9.059 9.059 9.059 264 +0.05(+0.53%)
May 31, 2018 9.011 9.011 9.011 9.011 405 +0.03(+0.33%)
May 30, 2018 8.982 9.005 8.982 8.982 3,332 -0.03(-0.35%)
May 29, 2018 9.077 9.077 8.982 9.013 5,615 -0.04(-0.47%)
May 25, 2018 9.056 9.056 9.056 0 -0.00(-0.03%)
May 22, 2018 9.059 9.059 9.059 0 +0.04(+0.42%)
May 18, 2018 9.021 9.021 9.021 116 -0.04(-0.41%)
May 17, 2018 9.058 9.058 9.013 9.058 2,882 -0.19(-2.02%)
May 16, 2018 9.245 9.245 9.176 9.245 1,530 +0.03(+0.34%)
May 15, 2018 9.291 9.291 9.007 9.214 4,670 -0.02(-0.21%)
May 14, 2018 9.038 9.233 9.038 9.233 9,831 -0.04(-0.43%)
May 11, 2018 9.272 9.291 9.272 9.273 11,769 +0.06(+0.64%)
May 10, 2018 9.214 9.214 9.144 9.214 2,909 +0.04(+0.44%)
May 09, 2018 9.173 9.173 9.173 9.173 563 +0.09(+0.99%)
May 07, 2018 9.083 9.083 9.083 2 -0.05(-0.58%)
May 04, 2018 9.048 9.136 9.020 9.136 4,721 +0.08(+0.92%)
May 03, 2018 9.059 9.059 9.054 9.054 902 -0.08(-0.91%)
May 02, 2018 9.136 9.136 9.136 9.136 2,434 +0.10(+1.07%)
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.