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

Glen Burnie Bancorp (NQ: GLBZ )

4.298 +0.188 (+4.58%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 24, 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 (%)
Aug 30, 2019 8.554 8.554 8.554 8.554 123 +0.05(+0.57%)
Aug 29, 2019 8.505 8.534 8.505 8.505 4,128 +0.00(+0.00%)
Aug 28, 2019 8.513 8.513 8.505 8.505 480 -0.02(-0.25%)
Aug 27, 2019 8.513 8.527 8.513 8.526 4,430 +0.01(+0.15%)
Aug 26, 2019 8.513 8.513 8.513 8.513 324 +0.00(+0.00%)
Aug 23, 2019 8.513 8.513 8.513 8.513 123 -0.02(-0.19%)
Aug 22, 2019 8.530 8.530 8.530 12 +0.00(+0.00%)
Aug 21, 2019 8.530 8.530 8.530 74 +0.00(+0.00%)
Aug 20, 2019 8.651 8.651 8.530 8.530 601 -0.01(-0.09%)
Aug 19, 2019 8.570 8.570 8.530 8.538 4,287 +0.02(+0.27%)
Aug 16, 2019 8.515 8.515 8.515 8.515 123 +0.00(+0.02%)
Aug 15, 2019 8.513 8.513 8.513 3 +0.00(+0.00%)
Aug 14, 2019 8.518 8.518 8.513 8.513 1,506 -0.04(-0.50%)
Aug 13, 2019 8.556 8.556 8.513 8.556 760 +0.04(+0.50%)
Aug 12, 2019 8.513 8.513 8.513 44 +0.00(+0.00%)
Aug 09, 2019 8.675 8.675 8.513 8.513 1,357 +0.00(+0.00%)
Aug 08, 2019 8.513 8.513 8.513 8.513 448 -0.21(-2.41%)
Aug 07, 2019 8.724 8.724 8.513 8.724 795 +0.22(+2.57%)
Aug 06, 2019 8.505 8.505 8.505 64 +0.00(+0.00%)
Aug 05, 2019 8.748 8.748 8.505 8.505 11,844 -0.20(-2.33%)
Aug 02, 2019 8.708 8.708 8.708 8.708 987 +0.02(+0.19%)
Aug 01, 2019 8.805 8.983 8.692 8.692 4,248 -0.47(-5.13%)
Jul 31, 2019 8.910 9.194 8.797 9.161 20,397 -0.06(-0.70%)
Jul 30, 2019 8.809 9.226 8.809 9.226 1,137 +0.56(+6.45%)
Jul 29, 2019 9.016 9.032 8.667 8.667 1,418 -0.17(-1.92%)
Jul 26, 2019 8.773 8.837 8.773 8.837 370 -0.05(-0.55%)
Jul 25, 2019 8.886 8.886 8.886 8.886 129 +0.24(+2.81%)
Jul 23, 2019 8.643 8.643 8.643 0 -0.26(-2.91%)
Jul 22, 2019 8.513 8.902 8.513 8.902 1,324 +0.48(+5.65%)
Jul 19, 2019 8.426 8.426 8.426 8.426 493 -0.22(-2.56%)
Jul 18, 2019 8.635 8.655 8.635 8.647 711 -0.03(-0.36%)
Jul 17, 2019 8.678 8.678 8.678 8.678 214 +0.05(+0.59%)
Jul 16, 2019 8.627 8.627 8.627 8.627 260 +0.25(+2.97%)
Jul 15, 2019 8.378 8.378 8.378 8.378 583 +0.00(+0.00%)
Jul 12, 2019 8.811 8.811 8.378 8.378 1,495 -0.05(-0.57%)
Jul 11, 2019 8.640 8.640 8.426 8.426 10,907 -0.40(-4.55%)
Jul 10, 2019 8.515 8.828 8.515 8.828 1,957 +0.23(+2.62%)
Jul 09, 2019 8.602 8.602 8.602 8.602 935 -0.23(-2.55%)
Jul 08, 2019 8.827 8.828 8.827 8.828 540 +0.39(+4.56%)
Jul 05, 2019 8.635 8.819 8.442 8.442 747 +0.01(+0.10%)
Jul 03, 2019 8.434 8.434 8.434 3 +0.00(+0.00%)
Jul 02, 2019 8.434 8.434 8.434 8.434 173 -0.39(-4.45%)
Jul 01, 2019 8.828 8.828 8.828 82 +0.00(+0.00%)
Jun 28, 2019 8.907 8.908 8.781 8.828 7,601 +0.43(+5.16%)
Jun 27, 2019 8.394 8.895 8.394 8.394 1,810 -0.03(-0.38%)
Jun 26, 2019 8.370 8.426 8.370 8.426 505 -0.72(-7.89%)
Jun 25, 2019 8.916 9.149 8.769 9.149 1,672 +0.24(+2.70%)
Jun 24, 2019 8.828 8.908 8.828 8.908 2,225 +0.00(+0.00%)
Jun 21, 2019 8.434 8.908 8.434 8.908 1,869 -0.01(-0.09%)
Jun 20, 2019 8.659 8.916 8.659 8.916 4,022 +0.37(+4.32%)
Jun 19, 2019 8.290 8.547 8.290 8.547 999 +0.30(+3.70%)
Jun 18, 2019 8.242 8.242 8.242 8.242 543 -0.20(-2.38%)
Jun 17, 2019 8.450 8.450 8.442 8.442 585 -0.02(-0.19%)
Jun 14, 2019 8.571 8.627 8.458 8.458 2,118 -0.11(-1.31%)
Jun 13, 2019 8.627 8.707 8.571 8.571 3,454 -0.06(-0.65%)
Jun 12, 2019 8.627 8.647 8.627 8.627 1,126 -0.04(-0.46%)
Jun 11, 2019 8.667 8.667 8.667 8.667 270 -0.04(-0.46%)
Jun 10, 2019 8.587 8.707 8.587 8.707 890 +0.12(+1.40%)
Jun 06, 2019 8.587 8.587 8.587 0 +0.14(+1.71%)
Jun 04, 2019 8.442 8.442 8.442 0 +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.