Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.378 8.378 8.378 8.378 632 +0.06(+0.74%)
Feb 27, 2007 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Feb 26, 2007 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Feb 23, 2007 8.316 8.316 8.316 8.316 632 +0.01(+0.17%)
Feb 22, 2007 8.302 8.302 8.302 8.302 210 +0.05(+0.57%)
Feb 21, 2007 8.217 8.255 8.198 8.255 843 -0.12(-1.42%)
Feb 20, 2007 8.373 8.373 8.373 8.373 1,214 +0.12(+1.50%)
Feb 16, 2007 8.468 8.468 8.250 8.250 843 -0.12(-1.47%)
Feb 15, 2007 8.373 8.373 8.373 8.373 210 -0.09(-1.12%)
Feb 14, 2007 8.468 8.468 8.468 8.468 421 +0.00(+0.00%)
Feb 13, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Feb 12, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Feb 09, 2007 8.231 8.468 8.184 8.468 2,744 -0.12(-1.38%)
Feb 08, 2007 8.587 8.587 8.587 8.587 0 +0.00(+0.00%)
Feb 07, 2007 8.587 8.587 8.587 8.587 1,264 +0.07(+0.84%)
Feb 06, 2007 8.516 8.516 8.516 8.516 210 +0.00(+0.06%)
Feb 05, 2007 8.511 8.511 8.511 8.511 0 +0.00(+0.00%)
Feb 02, 2007 8.511 8.511 8.511 8.511 432 +0.00(+0.00%)
Feb 01, 2007 8.516 8.516 8.511 8.511 421 +0.19(+2.22%)
Jan 31, 2007 8.326 8.326 8.326 8.326 0 +0.00(+0.00%)
Jan 30, 2007 8.326 8.328 8.326 8.326 1,897 -0.14(-1.68%)
Jan 29, 2007 8.501 8.501 8.468 8.468 421 +0.26(+3.21%)
Jan 26, 2007 8.204 8.204 8.204 8.204 607 -0.07(-0.89%)
Jan 25, 2007 8.226 8.326 8.226 8.278 1,380 -0.19(-2.24%)
Jan 24, 2007 8.587 8.587 8.463 8.468 1,897 +0.00(+0.00%)
Jan 23, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Jan 22, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Jan 19, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Jan 18, 2007 8.468 8.468 8.468 8.468 2,396 +0.14(+1.71%)
Jan 17, 2007 8.373 8.373 8.184 8.326 4,000 -0.02(-0.28%)
Jan 16, 2007 8.278 8.350 8.184 8.350 1,043 +0.11(+1.38%)
Jan 12, 2007 8.236 8.236 8.236 8.236 421 +0.00(+0.00%)
Jan 11, 2007 8.184 8.236 8.184 8.236 421 -0.42(-4.88%)
Jan 10, 2007 8.658 8.658 8.658 8.658 0 +0.00(+0.00%)
Jan 09, 2007 8.658 8.658 8.658 8.658 210 -0.05(-0.60%)
Jan 08, 2007 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Jan 05, 2007 8.753 8.753 8.468 8.710 3,170 -0.07(-0.76%)
Jan 04, 2007 8.160 8.777 8.160 8.777 4,582 +0.69(+8.50%)
Jan 03, 2007 8.089 8.089 8.089 8.089 2,236 +0.00(+0.00%)
Dec 29, 2006 8.089 8.089 8.089 8.089 252 +0.02(+0.29%)
Dec 28, 2006 8.065 8.065 8.065 8.065 0 +0.00(+0.00%)
Dec 27, 2006 8.065 8.065 8.065 8.065 3,625 -0.09(-1.16%)
Dec 26, 2006 8.089 8.160 8.089 8.160 2,013 +0.06(+0.76%)
Dec 22, 2006 8.103 8.108 8.089 8.098 7,377 -0.06(-0.76%)
Dec 21, 2006 8.089 8.160 8.089 8.160 4,234 +0.07(+0.88%)
Dec 20, 2006 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Dec 19, 2006 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Dec 18, 2006 8.089 8.089 8.089 8.089 252 +0.00(+0.00%)
Dec 15, 2006 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Dec 14, 2006 8.089 8.089 8.089 8.089 4,460 +0.00(+0.00%)
Dec 13, 2006 8.122 8.122 8.089 8.089 927 +0.00(+0.00%)
Dec 12, 2006 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Dec 11, 2006 8.089 8.089 8.089 8.089 421 +0.00(+0.00%)
Dec 08, 2006 8.089 8.089 8.089 8.089 632 +0.00(+0.00%)
Dec 07, 2006 8.089 8.089 8.089 8.089 1,239 +0.00(+0.00%)
Dec 06, 2006 8.089 8.089 8.089 8.089 2,318 +0.00(+0.00%)
Dec 05, 2006 8.089 8.089 8.089 8.089 632 -0.05(-0.65%)
Dec 04, 2006 8.141 8.141 8.141 8.141 210 +0.05(+0.65%)
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.