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

Glen Burnie Bancorp (NQ: GLBZ )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 8.915 8.915 8.915 8.915 12 +0.04(+0.40%)
Oct 28, 2015 8.880 8.880 8.880 8.880 11 +0.00(+0.00%)
Oct 22, 2015 8.880 8.880 8.880 8.880 15 -0.36(-3.91%)
Oct 20, 2015 9.240 9.240 9.240 9.240 107 +0.20(+2.25%)
Oct 19, 2015 8.929 9.037 8.929 9.037 1,010 -0.20(-2.20%)
Oct 16, 2015 9.240 9.240 9.240 9.240 1,279 +0.00(+0.00%)
Oct 15, 2015 9.240 9.240 9.240 9.240 340 -0.13(-1.43%)
Oct 13, 2015 9.375 9.375 9.375 9.375 117 +0.00(+0.00%)
Oct 12, 2015 9.693 9.693 9.375 9.375 6,242 -0.34(-3.50%)
Oct 09, 2015 9.714 9.714 9.714 9.714 182 +0.18(+1.85%)
Oct 08, 2015 9.622 9.622 9.538 9.538 1,956 +0.47(+5.15%)
Oct 05, 2015 9.063 9.071 9.071 9.071 96 +0.01(+0.16%)
Oct 02, 2015 9.849 9.884 9.056 9.056 590 -0.06(-0.62%)
Oct 01, 2015 9.113 9.113 9.113 9.113 353 -0.93(-9.23%)
Sep 30, 2015 9.035 10.05 9.035 10.04 2,729 +0.85(+9.24%)
Sep 29, 2015 9.191 9.191 9.191 9.191 999 +0.12(+1.33%)
Sep 28, 2015 9.474 9.499 9.049 9.071 2,216 -0.83(-8.36%)
Sep 25, 2015 9.905 9.905 9.877 9.898 978 +0.25(+2.57%)
Sep 24, 2015 10.60 10.60 9.453 9.651 10,070 -0.11(-1.16%)
Sep 23, 2015 9.518 9.905 9.504 9.764 6,818 +0.26(+2.74%)
Sep 22, 2015 8.877 9.503 8.877 9.503 1,281 +0.10(+1.05%)
Sep 21, 2015 8.842 9.461 8.800 9.405 4,263 -1.39(-12.91%)
Sep 18, 2015 8.293 10.80 7.997 10.80 45,486 +2.63(+32.13%)
Sep 17, 2015 8.018 8.293 7.990 8.173 2,323 -0.15(-1.78%)
Sep 16, 2015 8.342 8.342 8.124 8.321 1,704 -0.02(-0.25%)
Sep 15, 2015 8.384 8.384 7.779 8.342 13,050 +0.46(+5.78%)
Sep 14, 2015 7.886 7.886 7.886 7.886 142 -0.49(-5.86%)
Sep 08, 2015 8.131 8.377 8.377 8.377 9 +0.30(+3.66%)
Sep 03, 2015 8.081 8.081 8.081 8.081 7,670 -0.11(-1.29%)
Sep 02, 2015 8.187 8.187 8.187 8.187 147 +0.27(+3.38%)
Sep 01, 2015 7.800 7.920 7.800 7.920 791 -0.46(-5.46%)
Aug 31, 2015 8.250 8.412 8.201 8.377 1,474 -0.11(-1.24%)
Aug 27, 2015 8.483 8.483 8.483 8.483 426 +0.00(+0.00%)
Aug 26, 2015 7.751 8.483 7.751 8.483 1,179 -0.05(-0.58%)
Aug 24, 2015 8.532 8.532 8.532 8.532 1 +0.00(+0.00%)
Aug 18, 2015 8.532 8.532 8.532 8.532 142 +0.01(+0.17%)
Aug 17, 2015 8.215 8.518 8.215 8.518 5,417 +0.27(+3.24%)
Aug 14, 2015 8.243 8.279 8.096 8.250 3,235 -0.12(-1.43%)
Aug 13, 2015 8.353 8.370 8.229 8.370 788 -0.07(-0.83%)
Aug 11, 2015 8.187 8.441 8.441 8.441 71 -0.24(-2.76%)
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.