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 (%)
May 29, 2014 8.497 8.497 8.497 8.497 0 +0.04(+0.51%)
May 27, 2014 8.454 8.454 8.454 8.454 295 -0.30(-3.47%)
May 21, 2014 8.758 8.758 8.758 8.758 147 -0.06(-0.73%)
May 16, 2014 8.822 8.822 8.822 8.822 0 +0.23(+2.72%)
May 13, 2014 8.474 8.589 8.589 8.589 10,350 -0.27(-3.05%)
May 08, 2014 8.643 8.860 8.860 8.860 113 +0.03(+0.31%)
May 05, 2014 8.833 8.833 8.833 8.833 295 +0.11(+1.24%)
Apr 30, 2014 8.724 8.724 8.724 8.724 0 -0.05(-0.62%)
Apr 28, 2014 8.778 8.778 8.778 8.778 1 +0.49(+5.96%)
Apr 22, 2014 8.292 8.285 8.285 8.285 1,774 -0.37(-4.22%)
Apr 21, 2014 8.616 8.650 8.616 8.650 344 +0.00(+0.00%)
Apr 17, 2014 8.718 8.650 8.650 8.650 8,723 +0.03(+0.31%)
Apr 16, 2014 8.623 8.623 8.454 8.623 11,003 +0.37(+4.51%)
Apr 15, 2014 8.251 8.251 8.251 8.251 2,433 +0.12(+1.50%)
Apr 14, 2014 8.129 8.129 8.129 8.129 1,256 -0.12(-1.47%)
Apr 11, 2014 8.406 8.406 8.251 8.251 1,626 -0.16(-1.85%)
Apr 10, 2014 8.427 8.596 8.251 8.406 9,812 +0.16(+1.89%)
Apr 09, 2014 8.210 8.251 8.177 8.251 7,690 +0.12(+1.50%)
Apr 08, 2014 8.251 8.251 8.129 8.129 2,753 +0.00(+0.00%)
Apr 07, 2014 8.129 8.129 8.129 8.129 446 +0.00(+0.00%)
Apr 02, 2014 8.237 8.129 8.129 8.129 22 +0.01(+0.17%)
Apr 01, 2014 8.116 8.116 8.048 8.116 22,087 +0.00(+0.00%)
Mar 28, 2014 8.116 8.116 8.116 8.116 0 -0.03(-0.41%)
Mar 27, 2014 8.048 8.149 8.048 8.149 3,275 +0.17(+2.11%)
Mar 25, 2014 7.980 7.980 7.980 7.980 131 -0.01(-0.08%)
Mar 19, 2014 7.994 7.987 7.987 7.987 745 -0.13(-1.57%)
Mar 18, 2014 8.061 8.115 7.994 8.115 8,536 +0.08(+1.00%)
Mar 07, 2014 8.161 8.034 8.034 8.034 894 -0.12(-1.48%)
Mar 05, 2014 8.108 8.155 8.155 8.155 3,727 +0.15(+1.93%)
Feb 28, 2014 8.001 8.001 8.001 8.001 149 -0.11(-1.32%)
Feb 27, 2014 8.047 8.108 8.047 8.108 2,496 -0.01(-0.07%)
Feb 26, 2014 8.114 8.114 8.114 8.114 320 +0.12(+1.50%)
Feb 25, 2014 7.999 7.999 7.994 7.994 2,943 -0.11(-1.41%)
Feb 21, 2014 8.108 8.108 8.108 8.108 745 +0.06(+0.76%)
Feb 19, 2014 8.047 8.047 8.047 8.047 0 -0.00(-0.01%)
Feb 18, 2014 8.034 8.115 8.034 8.048 3,346 +0.01(+0.17%)
Feb 14, 2014 8.034 8.034 8.034 8.034 149 -0.00(-0.00%)
Feb 13, 2014 8.034 8.034 8.034 8.034 149 +0.00(+0.00%)
Feb 12, 2014 8.034 8.034 8.034 8.034 150 +0.01(+0.17%)
Feb 04, 2014 8.001 8.021 8.021 8.021 596 +0.03(+0.34%)
Jan 28, 2014 8.001 7.994 7.994 7.994 8 -0.03(-0.42%)
Jan 27, 2014 8.034 8.034 8.007 8.027 2,706 -0.01(-0.07%)
Jan 21, 2014 8.034 8.033 8.033 8.033 37 +0.04(+0.48%)
Jan 13, 2014 7.994 7.994 7.994 7.994 2,385 -0.14(-1.76%)
Jan 09, 2014 8.137 8.137 8.137 8.137 28 +0.16(+2.04%)
Jan 06, 2014 8.182 7.974 7.974 7.974 84 -0.21(-2.54%)
Jan 03, 2014 8.182 8.182 8.182 8.182 158 +0.07(+0.91%)
Dec 27, 2013 8.108 8.108 8.108 8.108 27,141 +0.27(+3.42%)
Dec 20, 2013 7.973 7.840 7.840 7.840 6 -0.25(-3.12%)
Dec 19, 2013 8.072 8.092 7.939 8.092 3,319 +0.02(+0.25%)
Dec 18, 2013 8.072 8.072 8.072 8.072 171 +0.23(+2.97%)
Dec 17, 2013 7.886 7.919 7.840 7.840 1,027 +0.05(+0.68%)
Dec 16, 2013 7.979 7.979 7.786 7.786 1,019 -0.29(-3.57%)
Dec 12, 2013 8.072 8.075 8.075 8.075 309 +0.30(+3.79%)
Dec 11, 2013 7.846 7.846 7.766 7.780 1,654 +0.10(+1.30%)
Dec 09, 2013 7.647 7.680 7.680 7.680 1,503 +0.05(+0.70%)
Dec 06, 2013 7.627 7.633 7.627 7.627 0 -0.09(-1.12%)
Dec 05, 2013 7.713 7.713 7.713 7.713 0 -0.09(-1.19%)
Nov 26, 2013 8.012 7.806 7.806 7.806 1,052 -0.27(-3.29%)
Nov 25, 2013 8.072 8.072 8.072 8.072 0 +0.23(+2.97%)
Nov 22, 2013 7.946 7.946 7.840 7.840 0 +0.09(+1.11%)
Nov 20, 2013 7.979 7.753 7.753 7.753 3,609 -0.31(-3.80%)
Nov 19, 2013 8.059 8.059 8.059 8.059 0 +0.29(+3.77%)
Nov 18, 2013 7.766 7.766 7.766 7.766 0 +0.05(+0.60%)
Nov 13, 2013 7.713 7.720 7.720 7.720 451 +0.01(+0.17%)
Nov 12, 2013 7.946 7.946 7.707 7.707 0 -0.19(-2.36%)
Nov 11, 2013 8.072 8.072 7.481 7.893 0 -0.25(-3.10%)
Nov 08, 2013 8.229 8.229 7.500 8.145 0 +0.48(+6.33%)
Nov 07, 2013 7.700 7.700 7.660 7.660 0 -0.09(-1.12%)
Nov 06, 2013 7.514 7.766 7.514 7.746 0 +0.26(+3.46%)
Nov 05, 2013 7.514 7.826 7.464 7.487 0 -0.46(-5.77%)
Nov 01, 2013 7.946 7.946 7.946 7.946 150 +0.09(+1.10%)
Oct 31, 2013 7.860 7.860 7.860 7.860 0 +0.05(+0.60%)
Oct 30, 2013 7.813 7.813 7.713 7.812 0 -0.00(-0.01%)
Oct 29, 2013 7.647 7.813 7.647 7.813 0 +0.16(+2.09%)
Oct 28, 2013 7.653 7.653 7.653 7.653 0 -0.03(-0.43%)
Oct 24, 2013 7.687 7.687 7.687 7.687 0 -0.13(-1.62%)
Oct 22, 2013 7.813 7.813 7.813 7.813 751 -0.03(-0.34%)
Oct 21, 2013 7.780 7.846 7.687 7.840 0 +0.22(+2.88%)
Oct 16, 2013 7.640 7.620 7.620 7.620 902 -0.19(-2.38%)
Oct 15, 2013 7.873 7.881 7.308 7.806 0 +0.53(+7.21%)
Oct 14, 2013 7.048 7.413 7.048 7.281 0 +0.25(+3.50%)
Oct 11, 2013 7.048 7.048 6.663 7.035 0 +0.00(+0.00%)
Oct 10, 2013 7.208 7.314 7.035 7.035 0 -0.17(-2.31%)
Oct 09, 2013 7.979 7.979 7.155 7.201 0 -0.61(-7.75%)
Oct 08, 2013 7.906 7.906 7.806 7.806 0 +0.03(+0.34%)
Oct 07, 2013 7.780 7.780 7.780 7.780 0 -0.02(-0.26%)
Oct 04, 2013 7.800 7.800 7.800 7.800 0 -0.18(-2.25%)
Oct 03, 2013 7.979 7.979 7.979 7.979 0 -0.03(-0.33%)
Oct 01, 2013 8.006 8.006 8.006 8.006 150 +0.03(+0.33%)
Sep 30, 2013 7.979 7.979 7.979 7.979 0 -0.01(-0.08%)
Sep 27, 2013 8.052 8.052 7.986 7.986 0 +0.01(+0.08%)
Sep 26, 2013 8.052 8.066 7.979 7.979 0 -0.01(-0.17%)
Sep 25, 2013 7.993 7.993 7.993 7.993 0 +0.01(+0.08%)
Sep 24, 2013 7.992 7.999 7.979 7.986 0 +0.01(+0.08%)
Sep 23, 2013 8.006 8.072 7.979 7.979 0 -0.01(-0.17%)
Sep 20, 2013 8.072 8.072 7.992 7.992 0 -0.07(-0.82%)
Sep 19, 2013 8.217 8.217 7.979 8.058 0 -0.16(-1.93%)
Sep 18, 2013 8.223 8.236 8.217 8.217 0 +0.13(+1.63%)
Sep 13, 2013 8.085 8.085 8.085 8.085 151 +0.00(+0.00%)
Sep 12, 2013 8.091 8.098 8.085 8.085 0 +0.00(+0.00%)
Sep 10, 2013 8.072 8.085 8.085 8.085 21,836 -0.01(-0.08%)
Sep 09, 2013 8.085 8.091 8.085 8.091 0 -0.01(-0.16%)
Sep 05, 2013 8.197 8.105 8.105 8.105 1,516 -0.11(-1.29%)
Sep 04, 2013 8.138 8.210 8.025 8.210 0 +0.16(+1.97%)
Sep 03, 2013 8.164 8.164 8.045 8.052 0 -0.09(-1.05%)
Aug 29, 2013 8.124 8.138 8.138 8.138 758 +0.14(+1.76%)
Aug 26, 2013 7.946 7.997 7.997 7.997 1,213 -0.17(-2.04%)
Aug 22, 2013 8.164 8.164 8.164 8.164 0 -0.03(-0.32%)
Aug 21, 2013 8.151 8.190 8.151 8.190 0 +0.11(+1.39%)
Aug 15, 2013 7.946 8.078 8.078 8.078 1,819 -0.07(-0.81%)
Aug 14, 2013 8.027 8.236 8.017 8.144 0 +0.15(+1.90%)
Aug 13, 2013 8.025 8.238 7.986 7.992 3,026 -0.07(-0.82%)
Aug 12, 2013 8.006 8.177 8.006 8.058 1,825 -0.14(-1.69%)
Aug 09, 2013 8.243 8.243 7.946 8.197 3,251 -0.05(-0.56%)
Aug 08, 2013 8.250 8.250 8.243 8.243 454 -0.06(-0.71%)
Aug 07, 2013 8.454 8.454 8.302 8.302 303 +0.24(+3.01%)
Aug 05, 2013 8.058 8.060 8.060 8.060 303 -0.33(-3.99%)
Aug 02, 2013 8.507 8.507 8.362 8.395 1,933 -0.07(-0.86%)
Jul 31, 2013 8.467 8.467 8.467 8.467 151 +0.38(+4.73%)
Jul 30, 2013 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Jul 29, 2013 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Jul 25, 2013 8.144 8.085 8.085 8.085 606 +0.10(+1.24%)
Jul 23, 2013 7.986 7.986 7.986 7.986 0 -0.11(-1.38%)
Jul 22, 2013 8.098 8.098 8.098 8.098 0 +0.18(+2.25%)
Jul 19, 2013 8.085 8.085 7.920 7.920 0 -0.13(-1.64%)
Jul 17, 2013 8.052 8.052 8.052 8.052 0 +0.02(+0.25%)
Jul 16, 2013 8.072 8.072 7.913 8.032 0 -0.02(-0.21%)
Jul 11, 2013 8.223 8.049 8.049 8.049 1,061 +0.08(+1.04%)
Jul 10, 2013 7.966 7.966 7.966 7.966 0 +0.01(+0.17%)
Jul 09, 2013 8.472 8.010 7.946 7.953 0 +0.04(+0.50%)
Jul 02, 2013 7.913 7.913 7.913 7.913 0 -0.07(-0.83%)
Jun 27, 2013 8.006 7.979 7.979 7.979 1,364 -0.20(-2.50%)
Jun 21, 2013 8.184 8.184 8.184 8.184 0 +0.33(+4.25%)
Jun 20, 2013 7.785 7.850 7.785 7.850 0 +0.07(+0.84%)
Jun 19, 2013 7.726 7.785 7.726 7.785 0 +0.22(+2.94%)
Jun 18, 2013 7.628 7.628 7.562 7.562 0 -0.14(-1.87%)
Jun 17, 2013 7.726 7.758 7.693 7.706 0 +0.18(+2.35%)
Jun 14, 2013 7.530 8.358 7.530 7.530 0 -0.14(-1.88%)
Jun 12, 2013 7.673 7.673 7.673 7.673 0 +0.12(+1.56%)
Jun 11, 2013 7.588 8.373 7.556 7.556 2,650 -0.17(-2.20%)
Jun 07, 2013 7.745 7.726 7.726 7.726 458 +0.03(+0.43%)
Jun 06, 2013 7.693 7.693 7.693 7.693 0 -0.08(-0.98%)
Jun 05, 2013 7.713 7.793 7.713 7.769 0 +0.07(+0.90%)
Jun 04, 2013 7.700 7.700 7.700 7.700 0 +0.03(+0.34%)
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.