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 (%)
Feb 28, 2012 6.219 6.169 6.169 6.169 480 +0.21(+3.46%)
Feb 27, 2012 5.850 5.962 5.850 5.962 1,120 -0.29(-4.60%)
Feb 24, 2012 6.250 6.250 6.250 6.250 480 +0.06(+0.91%)
Feb 23, 2012 6.244 6.250 6.194 6.194 960 +0.08(+1.23%)
Feb 22, 2012 5.844 6.219 5.844 6.119 800 +0.17(+2.84%)
Feb 21, 2012 5.950 5.950 5.950 5.950 352 +0.07(+1.17%)
Feb 17, 2012 6.112 6.112 5.881 5.881 1,283 -0.27(-4.37%)
Feb 16, 2012 5.812 6.250 5.812 6.150 2,400 +0.33(+5.69%)
Feb 15, 2012 5.819 5.819 5.819 5.819 480 +0.01(+0.10%)
Feb 14, 2012 5.937 5.937 5.813 5.813 2,240 -0.12(-2.09%)
Feb 13, 2012 5.937 5.937 5.937 5.937 6,240 +0.00(+0.00%)
Feb 09, 2012 6.037 5.937 5.937 5.937 11,840 -0.09(-1.55%)
Feb 08, 2012 5.900 6.111 5.875 6.031 24,884 +0.22(+3.76%)
Feb 07, 2012 6.050 6.094 5.812 5.812 10,560 -0.26(-4.25%)
Feb 06, 2012 6.050 6.070 6.050 6.070 640 -0.12(-1.89%)
Feb 03, 2012 5.956 6.562 5.637 6.187 58,567 -0.40(-6.07%)
Feb 02, 2012 6.156 6.687 6.150 6.587 3,025 -0.22(-3.30%)
Feb 01, 2012 5.719 6.812 5.719 6.812 3,468 +0.56(+9.00%)
Jan 31, 2012 6.250 6.250 6.250 6.250 640 +0.01(+0.20%)
Jan 30, 2012 5.940 6.250 5.781 6.237 3,196 +0.67(+12.01%)
Jan 27, 2012 5.328 5.569 5.328 5.569 3,520 +0.04(+0.68%)
Jan 26, 2012 5.531 5.581 5.531 5.531 480 -0.09(-1.56%)
Jan 25, 2012 5.412 5.619 5.412 5.619 13,734 +0.18(+3.33%)
Jan 24, 2012 5.156 5.437 5.156 5.437 18,471 +0.25(+4.82%)
Jan 23, 2012 5.187 5.187 5.187 5.187 2,400 +0.01(+0.24%)
Jan 20, 2012 5.187 5.187 5.175 5.175 12,218 -0.01(-0.24%)
Jan 19, 2012 5.187 5.187 5.186 5.187 1,760 +0.00(+0.00%)
Jan 18, 2012 5.150 5.187 5.150 5.187 3,036 +0.03(+0.61%)
Jan 17, 2012 5.181 5.181 5.156 5.156 739 +0.09(+1.85%)
Jan 12, 2012 5.094 5.062 5.062 5.062 1,600 -0.08(-1.46%)
Jan 10, 2012 5.156 5.137 5.137 5.137 6,880 +0.01(+0.12%)
Jan 09, 2012 5.131 5.131 5.131 5.131 230 -0.02(-0.46%)
Jan 06, 2012 5.131 5.156 5.131 5.155 1,505 -0.00(-0.03%)
Jan 05, 2012 5.125 5.156 5.125 5.156 801 +0.00(+0.00%)
Jan 04, 2012 5.125 5.156 5.125 5.156 3,027 +0.06(+1.21%)
Dec 30, 2011 5.119 5.156 5.094 5.094 5,281 -0.03(-0.60%)
Dec 29, 2011 5.144 5.156 5.125 5.125 3,200 +0.05(+0.99%)
Dec 28, 2011 5.093 5.125 5.075 5.075 1,440 -0.03(-0.61%)
Dec 27, 2011 5.106 5.106 5.106 5.106 724 -0.02(-0.37%)
Dec 23, 2011 5.144 5.144 5.125 5.125 320 +0.04(+0.74%)
Dec 21, 2011 5.063 5.093 5.001 5.087 2,429 +0.10(+2.11%)
Dec 20, 2011 4.942 5.063 4.939 4.982 7,450 -0.11(-2.18%)
Dec 19, 2011 5.093 5.093 5.093 5.093 161 +0.03(+0.61%)
Dec 15, 2011 5.063 5.063 5.063 5.063 0 +0.13(+2.63%)
Dec 14, 2011 4.918 4.933 4.914 4.933 4,211 +0.03(+0.63%)
Dec 05, 2011 4.902 4.902 4.902 4.902 0 -0.07(-1.37%)
Dec 02, 2011 5.075 5.075 4.970 4.970 1,781 -0.06(-1.10%)
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.