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 31, 2017 8.332 8.334 8.332 8.334 2,276 +0.00(+0.02%)
Oct 30, 2017 8.374 8.374 8.332 8.332 1,262 +0.11(+1.32%)
Oct 27, 2017 8.224 8.224 8.224 8.224 494 -0.21(-2.46%)
Oct 26, 2017 8.355 8.599 8.355 8.431 611 +0.01(+0.11%)
Oct 25, 2017 8.104 8.565 8.066 8.422 9,317 +0.39(+4.91%)
Oct 24, 2017 8.066 8.119 8.028 8.028 10,728 -0.11(-1.40%)
Oct 23, 2017 8.150 8.150 8.142 8.142 1,240 +0.00(+0.00%)
Oct 20, 2017 8.081 8.142 8.081 8.142 3,222 +0.14(+1.71%)
Oct 19, 2017 8.005 8.005 8.005 8.005 2,173 -0.10(-1.21%)
Oct 18, 2017 8.103 8.103 8.103 8.103 1,756 +0.11(+1.42%)
Oct 17, 2017 8.246 8.521 7.952 7.990 17,963 +0.04(+0.47%)
Oct 16, 2017 7.991 8.096 7.952 7.952 15,443 -0.04(-0.47%)
Oct 13, 2017 8.060 8.060 7.990 7.990 6,393 -0.04(-0.47%)
Oct 12, 2017 8.028 8.028 8.028 8.028 220 -0.08(-1.01%)
Oct 11, 2017 8.110 8.110 8.110 8.110 419 +0.08(+1.03%)
Oct 10, 2017 7.990 8.072 7.990 8.028 4,606 +0.02(+0.19%)
Oct 09, 2017 8.005 8.044 7.990 8.013 7,045 -0.10(-1.21%)
Oct 06, 2017 8.209 8.326 8.103 8.111 11,146 -0.03(-0.37%)
Oct 05, 2017 8.231 8.262 8.141 8.141 3,572 -0.02(-0.18%)
Oct 04, 2017 8.216 8.216 8.148 8.156 4,408 +0.05(+0.65%)
Oct 03, 2017 8.141 8.141 8.103 8.103 688 -0.04(-0.46%)
Oct 02, 2017 8.292 8.292 8.141 8.141 3,568 -0.11(-1.28%)
Sep 29, 2017 8.342 8.342 8.246 8.246 3,580 -0.05(-0.55%)
Sep 28, 2017 8.222 8.337 8.216 8.292 8,721 +0.09(+1.10%)
Sep 27, 2017 8.103 8.201 8.103 8.201 884 +0.20(+2.45%)
Sep 25, 2017 8.005 8.005 8.005 80 -0.18(-2.21%)
Sep 22, 2017 8.239 8.269 8.164 8.186 1,939 +0.03(+0.37%)
Sep 20, 2017 8.156 8.156 8.156 0 +0.23(+2.85%)
Sep 19, 2017 8.095 8.095 7.930 7.930 4,249 +0.00(+0.00%)
Sep 18, 2017 8.156 8.246 7.930 7.930 25,962 -0.07(-0.85%)
Sep 15, 2017 7.990 8.298 7.990 7.998 19,547 +0.01(+0.09%)
Sep 14, 2017 8.013 8.292 7.990 7.990 12,398 +0.01(+0.09%)
Sep 13, 2017 8.277 8.669 7.983 7.983 9,897 -0.38(-4.51%)
Sep 12, 2017 7.952 8.360 7.952 8.360 4,830 +0.28(+3.45%)
Sep 11, 2017 7.975 8.254 7.975 8.081 2,340 +0.10(+1.23%)
Sep 08, 2017 7.915 8.005 7.794 7.983 12,159 +0.05(+0.57%)
Sep 07, 2017 7.855 8.020 7.855 7.937 4,502 +0.06(+0.77%)
Sep 06, 2017 7.900 8.081 7.802 7.877 6,676 -0.18(-2.25%)
Sep 05, 2017 8.005 8.058 7.802 8.058 8,617 +0.14(+1.71%)
Sep 01, 2017 7.983 8.095 7.922 7.922 1,706 +0.00(+0.00%)
Aug 31, 2017 7.975 8.397 7.915 7.922 9,807 -0.15(-1.82%)
Aug 30, 2017 7.922 8.307 7.922 8.069 19,317 -0.25(-3.03%)
Aug 29, 2017 7.862 8.435 7.832 8.322 32,763 +0.42(+5.34%)
Aug 28, 2017 8.005 8.322 7.855 7.900 9,423 -0.19(-2.33%)
Aug 25, 2017 7.915 8.088 7.915 8.088 5,074 -0.15(-1.83%)
Aug 18, 2017 8.239 8.239 8.239 9 +0.21(+2.63%)
Aug 17, 2017 8.329 8.330 8.028 8.028 803 -0.39(-4.66%)
Aug 16, 2017 8.435 8.435 7.930 8.420 667 +0.43(+5.38%)
Aug 15, 2017 7.983 7.990 7.885 7.990 5,049 +0.00(+0.02%)
Aug 11, 2017 7.988 7.988 7.988 0 +0.01(+0.07%)
Aug 08, 2017 7.983 7.983 7.983 0 -0.02(-0.19%)
Aug 07, 2017 8.005 8.007 7.998 7.998 2,108 +0.02(+0.19%)
Aug 04, 2017 8.013 8.013 7.922 7.983 3,329 +0.05(+0.67%)
Aug 03, 2017 8.005 8.005 7.900 7.930 28,574 -0.08(-1.03%)
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.