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

Glen Burnie Bancorp (NQ: GLBZ )

5.451 -0.049 (-0.89%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 10, 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%)
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.