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 29, 2011 4.870 4.870 4.870 4.870 580 +0.14(+2.93%)
Apr 27, 2011 4.732 4.732 4.732 4.732 0 +0.02(+0.38%)
Apr 26, 2011 4.587 4.714 4.587 4.714 2,304 +0.13(+2.89%)
Apr 25, 2011 4.231 4.623 4.231 4.581 9,446 -0.13(-2.81%)
Apr 21, 2011 4.539 4.714 4.539 4.714 522 -0.02(-0.38%)
Apr 20, 2011 4.436 4.732 4.382 4.732 1,294 +0.09(+1.95%)
Apr 18, 2011 4.641 4.641 4.641 4.641 0 -0.11(-2.41%)
Apr 14, 2011 4.756 4.756 4.756 4.756 0 +0.11(+2.47%)
Apr 13, 2011 4.786 4.786 4.611 4.641 1,658 -0.09(-1.91%)
Apr 12, 2011 4.768 4.798 4.732 4.732 2,488 -0.05(-1.07%)
Apr 11, 2011 4.798 4.810 4.783 4.783 1,785 -0.02(-0.31%)
Apr 08, 2011 4.533 4.827 4.533 4.798 2,405 +0.27(+5.85%)
Apr 07, 2011 4.750 4.750 4.533 4.533 2,692 -0.05(-1.05%)
Apr 06, 2011 4.611 4.611 4.581 4.581 3,483 +0.09(+2.01%)
Apr 05, 2011 4.725 4.725 4.491 4.491 1,493 +0.03(+0.68%)
Apr 04, 2011 4.412 4.461 4.412 4.461 6,068 +0.04(+0.96%)
Apr 01, 2011 4.551 4.563 4.370 4.418 9,995 -0.19(-4.18%)
Mar 31, 2011 4.491 4.611 4.491 4.611 8,855 +0.15(+3.38%)
Mar 30, 2011 4.485 4.486 4.430 4.461 3,243 -0.03(-0.67%)
Mar 29, 2011 4.515 4.521 4.491 4.491 995 +0.04(+0.95%)
Mar 28, 2011 4.545 4.545 4.449 4.449 2,986 +0.05(+1.10%)
Mar 25, 2011 4.364 4.455 4.358 4.400 22,268 +0.08(+1.81%)
Mar 24, 2011 4.702 4.708 4.238 4.322 38,690 -0.49(-10.15%)
Mar 23, 2011 4.587 4.810 4.587 4.810 995 +0.05(+1.14%)
Mar 21, 2011 4.756 4.756 4.756 4.756 0 +0.02(+0.50%)
Mar 17, 2011 4.732 4.732 4.732 4.732 0 +0.15(+3.25%)
Mar 16, 2011 4.679 4.679 4.583 4.583 1,795 -0.07(-1.53%)
Mar 15, 2011 4.911 4.911 4.613 4.655 3,864 -0.08(-1.63%)
Mar 14, 2011 4.744 4.744 4.676 4.732 1,861 -0.02(-0.38%)
Mar 11, 2011 4.643 4.839 4.639 4.750 8,608 +0.11(+2.31%)
Mar 10, 2011 4.684 4.702 4.643 4.643 9,324 -0.07(-1.39%)
Mar 09, 2011 4.714 4.714 4.702 4.708 4,788 +0.01(+0.13%)
Mar 08, 2011 4.762 4.762 4.702 4.702 882 -0.11(-2.23%)
Mar 07, 2011 4.821 4.821 4.792 4.809 3,024 -0.01(-0.25%)
Mar 04, 2011 4.774 4.827 4.774 4.821 2,856 -0.03(-0.61%)
Mar 03, 2011 4.792 4.863 4.792 4.851 9,045 +0.01(+0.12%)
Mar 02, 2011 4.845 4.845 4.845 4.845 672 -0.07(-1.33%)
Mar 01, 2011 4.911 4.911 4.911 4.911 6,720 -0.03(-0.60%)
Feb 28, 2011 5.000 5.000 4.940 4.940 12,504 -0.06(-1.19%)
Feb 25, 2011 4.952 5.000 4.946 5.000 3,034 +0.05(+1.07%)
Feb 24, 2011 5.076 5.076 4.946 4.947 2,654 +0.00(+0.02%)
Feb 23, 2011 4.946 4.976 4.946 4.946 2,382 -0.18(-3.60%)
Feb 22, 2011 4.946 5.190 4.946 5.131 1,886 +0.07(+1.29%)
Feb 17, 2011 5.149 5.065 5.065 5.065 1,176 +0.01(+0.24%)
Feb 15, 2011 4.917 5.054 5.054 5.054 2,688 +0.03(+0.59%)
Feb 14, 2011 5.059 5.059 5.024 5.024 6,619 +0.11(+2.30%)
Feb 10, 2011 4.786 4.911 4.911 4.911 5,208 +0.12(+2.47%)
Feb 09, 2011 4.904 4.904 4.780 4.792 11,844 +0.01(+0.26%)
Feb 03, 2011 4.917 4.780 4.780 4.780 1,344 -0.13(-2.67%)
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.