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 31, 2017 8.351 8.483 8.351 8.483 362 +0.63(+8.09%)
May 30, 2017 8.476 8.476 7.849 7.849 4,311 -0.59(-6.99%)
May 26, 2017 8.513 8.513 8.438 8.438 1,444 -0.11(-1.31%)
May 25, 2017 8.595 8.595 8.550 8.550 7,974 -0.22(-2.55%)
May 19, 2017 8.774 8.774 8.774 0 -0.11(-1.26%)
May 17, 2017 8.887 8.887 8.887 0 -0.07(-0.83%)
May 16, 2017 8.954 8.999 8.943 8.961 6,840 +0.01(+0.08%)
May 15, 2017 8.954 8.954 8.954 8.954 428 +0.10(+1.18%)
May 12, 2017 8.849 8.849 8.849 8.849 558 -0.03(-0.31%)
May 11, 2017 8.877 8.877 8.877 8.877 907 -0.15(-1.63%)
May 10, 2017 9.024 9.024 9.024 9.024 1,406 +0.17(+1.88%)
May 08, 2017 8.857 8.857 8.857 42 -0.04(-0.49%)
May 05, 2017 9.036 9.036 8.900 8.900 448 -0.13(-1.49%)
May 02, 2017 9.035 9.035 9.035 0 +0.03(+0.28%)
May 01, 2017 9.010 9.010 9.010 9.010 158 +0.24(+2.68%)
Apr 28, 2017 8.639 8.774 8.639 8.774 6,611 +0.13(+1.53%)
Apr 25, 2017 8.642 8.642 8.642 113 +0.13(+1.52%)
Apr 21, 2017 8.513 8.513 8.513 32 +0.15(+1.82%)
Apr 20, 2017 8.361 8.361 8.361 8.361 990 -0.13(-1.52%)
Apr 19, 2017 8.456 8.498 8.398 8.490 1,987 +0.01(+0.10%)
Apr 18, 2017 8.488 8.488 8.482 8.482 967 -0.01(-0.11%)
Apr 17, 2017 8.498 8.498 8.469 8.491 1,935 -0.01(-0.09%)
Apr 13, 2017 8.621 8.621 8.498 8.498 645 -0.13(-1.46%)
Apr 12, 2017 8.631 8.631 8.624 8.624 644 -0.26(-2.92%)
Apr 11, 2017 8.735 8.883 8.735 8.883 1,431 +0.11(+1.27%)
Apr 10, 2017 8.772 8.772 8.772 8.772 1,807 +0.16(+1.80%)
Apr 07, 2017 8.513 8.665 8.513 8.617 852 +0.03(+0.34%)
Apr 06, 2017 8.698 8.735 8.513 8.587 8,151 -0.17(-1.91%)
Apr 05, 2017 8.705 8.765 8.705 8.754 36,898 -0.09(-1.04%)
Apr 03, 2017 8.846 8.846 8.846 86 +0.00(+0.00%)
Mar 30, 2017 8.846 8.846 8.846 54 +0.24(+2.84%)
Mar 28, 2017 8.602 8.602 8.602 0 +0.01(+0.17%)
Mar 27, 2017 8.587 8.587 8.587 8.587 402 +0.00(+0.00%)
Mar 22, 2017 8.587 8.587 8.587 0 +0.07(+0.87%)
Mar 17, 2017 8.513 8.513 8.513 0 +0.09(+1.05%)
Mar 16, 2017 8.424 8.424 8.424 8.424 135 -0.24(-2.74%)
Mar 15, 2017 8.394 8.661 8.217 8.661 5,598 +0.27(+3.17%)
Mar 14, 2017 8.394 8.394 8.394 8.394 222 -0.04(-0.53%)
Mar 13, 2017 8.461 8.569 8.439 8.439 5,133 -0.17(-1.98%)
Mar 10, 2017 9.290 9.290 8.594 8.609 1,155 +0.09(+1.04%)
Mar 09, 2017 8.513 8.520 8.439 8.520 462 +0.08(+0.96%)
Mar 08, 2017 8.439 8.439 8.439 8.439 290 -0.56(-6.25%)
Mar 07, 2017 9.187 9.216 8.994 9.002 2,431 -0.19(-2.01%)
Mar 06, 2017 9.187 9.187 9.187 9.187 136 -0.10(-1.12%)
Mar 03, 2017 9.276 9.290 9.276 9.290 724 +0.04(+0.40%)
Mar 02, 2017 9.253 9.253 9.253 9.253 279 +0.07(+0.73%)
Feb 28, 2017 9.187 9.187 9.187 152 +0.05(+0.57%)
Feb 27, 2017 9.068 9.135 9.068 9.135 3,042 +0.07(+0.73%)
Feb 24, 2017 9.068 9.068 9.068 9.068 162 +0.01(+0.08%)
Feb 22, 2017 9.061 9.061 9.061 1 -0.01(-0.08%)
Feb 21, 2017 9.046 9.068 9.017 9.068 810 +0.01(+0.08%)
Feb 17, 2017 9.061 9.061 9.061 0 +0.00(+0.00%)
Feb 16, 2017 9.024 9.061 9.024 9.061 829 +0.10(+1.07%)
Feb 15, 2017 8.890 9.031 8.803 8.964 1,476 -0.05(-0.50%)
Feb 14, 2017 9.010 9.010 9.010 9.010 603 -0.02(-0.24%)
Feb 13, 2017 8.994 9.068 8.792 9.031 2,970 -0.04(-0.41%)
Feb 10, 2017 9.068 9.068 9.053 9.068 30,267 +0.04(+0.49%)
Feb 09, 2017 9.024 9.024 9.024 9.024 162 -0.01(-0.08%)
Feb 07, 2017 9.031 9.031 9.031 0 -0.01(-0.16%)
Feb 06, 2017 8.985 9.098 8.985 9.046 4,902 +0.13(+1.41%)
Feb 03, 2017 8.864 9.087 8.864 8.920 5,756 +0.10(+1.09%)
Feb 02, 2017 8.797 9.039 8.797 8.824 11,196 +0.05(+0.59%)
Feb 01, 2017 8.772 8.772 8.772 8.772 1,369 +0.00(+0.00%)
Jan 31, 2017 8.689 8.772 8.513 8.772 3,234 +0.09(+1.06%)
Jan 30, 2017 8.661 8.661 8.680 607 +0.02(+0.22%)
Jan 27, 2017 8.661 8.661 8.513 8.661 25,699 +0.03(+0.30%)
Jan 26, 2017 8.635 8.635 8.635 8.635 675 -0.03(-0.29%)
Jan 24, 2017 8.661 8.661 8.661 5 +0.20(+2.35%)
Jan 19, 2017 8.462 8.462 8.462 0 -0.10(-1.14%)
Jan 13, 2017 8.559 8.559 8.559 1 -0.19(-2.20%)
Jan 12, 2017 8.752 8.752 8.752 8.752 549 +0.20(+2.36%)
Jan 11, 2017 8.550 8.550 8.550 8.550 476 -0.04(-0.43%)
Jan 10, 2017 8.295 8.623 8.295 8.587 3,121 -0.12(-1.35%)
Jan 04, 2017 8.704 8.704 8.704 0 -0.07(-0.84%)
Jan 03, 2017 8.431 8.801 8.349 8.778 4,067 +0.34(+4.01%)
Dec 30, 2016 8.440 8.440 8.440 0 +0.18(+2.22%)
Dec 27, 2016 8.256 8.256 8.256 0 +0.00(+0.00%)
Dec 22, 2016 8.256 8.256 8.256 0 -0.30(-3.56%)
Dec 21, 2016 8.339 8.561 8.339 8.561 3,266 +0.27(+3.23%)
Dec 20, 2016 8.697 8.719 8.293 8.293 4,863 -0.40(-4.64%)
Dec 19, 2016 8.861 8.866 8.697 8.697 3,159 +0.04(+0.42%)
Dec 16, 2016 9.122 9.159 8.513 8.660 7,277 +0.07(+0.77%)
Dec 15, 2016 8.499 9.071 8.000 8.594 2,131 +0.68(+8.53%)
Dec 14, 2016 8.022 8.029 7.901 7.919 4,354 -0.13(-1.64%)
Dec 13, 2016 7.926 8.058 7.926 8.051 6,290 +0.11(+1.37%)
Dec 12, 2016 7.951 7.951 7.942 7.942 850 +0.00(+0.01%)
Dec 09, 2016 7.904 8.058 7.890 7.941 33,339 +0.05(+0.65%)
Dec 08, 2016 7.853 8.058 7.794 7.890 214,942 +0.00(+0.00%)
Dec 07, 2016 7.728 7.890 7.728 7.890 22,847 -0.01(-0.09%)
Dec 06, 2016 7.897 7.897 7.897 7.897 242 +0.26(+3.36%)
Dec 05, 2016 7.662 7.992 7.633 7.640 2,891 -0.06(-0.79%)
Dec 01, 2016 7.701 7.701 7.701 34 -0.24(-3.02%)
Nov 30, 2016 7.523 7.965 7.523 7.941 1,196 +0.54(+7.34%)
Nov 29, 2016 8.066 8.084 7.398 7.398 20,914 -0.62(-7.69%)
Nov 28, 2016 8.000 8.014 7.948 8.014 6,188 +0.21(+2.63%)
Nov 23, 2016 7.809 7.809 7.809 203 +0.21(+2.70%)
Nov 22, 2016 7.743 7.743 7.567 7.603 3,760 -0.08(-1.05%)
Nov 21, 2016 7.559 7.706 7.559 7.684 2,037 +0.20(+2.65%)
Nov 18, 2016 7.471 7.486 7.412 7.486 2,191 +0.01(+0.15%)
Nov 17, 2016 7.475 7.475 7.475 7.475 164 +0.10(+1.34%)
Nov 16, 2016 7.383 7.383 7.376 7.376 9,166 +0.00(+0.00%)
Nov 15, 2016 7.376 7.376 7.376 7.376 851 +0.00(+0.00%)
Nov 14, 2016 7.486 7.486 7.376 7.376 5,939 -0.02(-0.28%)
Nov 11, 2016 7.453 7.453 7.397 7.397 2,191 +0.02(+0.28%)
Nov 10, 2016 7.412 7.485 7.409 7.376 9,333 +0.00(+0.00%)
Nov 09, 2016 7.346 7.376 7.344 7.376 1,463 +0.05(+0.70%)
Nov 07, 2016 7.324 7.324 7.324 89 -0.11(-1.48%)
Nov 04, 2016 7.434 7.434 7.434 7.434 438 -0.05(-0.68%)
Nov 01, 2016 7.485 7.485 7.485 0 +0.15(+1.99%)
Oct 28, 2016 7.339 7.339 7.339 0 -0.00(-0.00%)
Oct 26, 2016 7.339 7.339 7.339 10 -0.15(-1.96%)
Oct 25, 2016 7.486 7.486 7.486 7.486 355 +0.00(+0.00%)
Oct 24, 2016 7.486 7.486 7.486 7.486 3,887 +0.15(+2.10%)
Oct 21, 2016 7.339 7.339 7.332 7.332 2,625 -0.01(-0.10%)
Oct 20, 2016 7.324 7.339 7.324 7.339 554 +0.01(+0.15%)
Oct 17, 2016 7.339 7.328 7.328 7.328 1,789 +0.11(+1.46%)
Oct 14, 2016 7.266 7.317 7.223 7.223 952 -0.08(-1.10%)
Oct 13, 2016 7.412 7.412 7.281 7.303 3,823 -0.10(-1.31%)
Oct 12, 2016 7.400 7.400 7.400 7.400 165 +0.05(+0.73%)
Oct 11, 2016 7.426 7.448 7.346 7.346 7,197 -0.10(-1.37%)
Oct 10, 2016 7.557 7.659 7.412 7.448 17,281 -0.11(-1.44%)
Oct 04, 2016 7.557 7.557 7.557 7.557 12 +0.19(+2.56%)
Oct 03, 2016 7.364 7.368 7.364 7.368 1,856 -0.01(-0.19%)
Sep 30, 2016 7.383 7.383 7.383 7.383 0 +0.00(+0.00%)
Sep 29, 2016 7.434 7.441 7.383 7.383 5,566 +0.09(+1.30%)
Sep 28, 2016 7.288 7.288 7.288 7.288 254 -0.04(-0.50%)
Sep 27, 2016 7.339 7.339 7.324 7.324 1,085 -0.16(-2.14%)
Sep 26, 2016 7.484 7.484 7.484 7.484 1,654 +0.06(+0.78%)
Sep 22, 2016 7.390 7.426 7.426 7.426 1 +0.01(+0.10%)
Sep 20, 2016 7.470 7.419 7.419 7.419 24 -0.03(-0.39%)
Sep 19, 2016 7.441 7.448 7.412 7.448 2,539 +0.01(+0.10%)
Sep 16, 2016 7.441 7.441 7.441 7.441 337 +0.19(+2.55%)
Sep 15, 2016 7.165 7.266 7.161 7.256 3,247 -0.37(-4.81%)
Sep 14, 2016 7.622 7.622 7.622 7.622 589 +0.27(+3.71%)
Sep 13, 2016 7.426 7.448 7.281 7.350 10,033 +0.05(+0.65%)
Sep 12, 2016 7.513 7.556 7.266 7.303 11,172 -0.18(-2.43%)
Sep 09, 2016 7.557 7.599 7.448 7.484 4,471 -0.07(-0.96%)
Sep 08, 2016 7.557 7.557 7.557 7.557 1,478 +0.11(+1.46%)
Sep 07, 2016 7.557 7.557 7.448 7.448 3,567 -0.12(-1.63%)
Sep 06, 2016 7.630 7.630 7.572 7.572 2,277 -0.06(-0.76%)
Sep 02, 2016 7.630 7.630 7.630 7.630 10,046 +0.00(+0.00%)
Sep 01, 2016 7.593 7.630 7.593 7.630 8,130 +0.01(+0.10%)
Aug 31, 2016 7.649 7.649 7.622 7.622 1,376 -0.01(-0.10%)
Aug 30, 2016 7.630 7.648 7.630 7.630 1,742 +0.00(+0.00%)
Aug 29, 2016 7.630 7.630 7.630 7.630 316 +0.01(+0.19%)
Aug 26, 2016 7.615 7.615 7.608 7.615 447 -0.01(-0.19%)
Aug 25, 2016 7.593 7.630 7.593 7.630 3,528 -0.04(-0.47%)
Aug 24, 2016 7.630 7.666 7.630 7.666 19,627 +0.07(+0.86%)
Aug 23, 2016 7.688 7.688 7.601 7.601 5,752 -0.21(-2.70%)
Aug 15, 2016 7.666 7.811 7.811 7.811 1,238 +0.12(+1.51%)
Aug 12, 2016 7.760 7.760 7.688 7.695 670 +0.01(+0.19%)
Aug 09, 2016 7.906 7.680 7.680 7.680 48 -0.12(-1.58%)
Aug 05, 2016 7.688 7.804 7.804 7.804 250 +0.10(+1.32%)
Aug 04, 2016 7.702 7.702 7.702 7.702 1,651 -0.20(-2.56%)
Aug 02, 2016 7.906 7.905 7.905 7.905 198 +0.12(+1.48%)
Jul 28, 2016 7.717 7.789 7.789 7.789 412 +0.12(+1.52%)
Jul 27, 2016 7.739 7.739 7.637 7.673 6,642 -0.16(-2.04%)
Jul 26, 2016 7.898 7.898 7.833 7.833 279 +0.05(+0.60%)
Jul 25, 2016 7.739 7.786 7.717 7.786 551 -0.20(-2.50%)
Jul 22, 2016 7.986 7.986 7.986 7.986 430 +0.07(+0.83%)
Jul 18, 2016 7.920 7.920 7.920 7.920 13 +0.11(+1.36%)
Jul 15, 2016 7.913 7.913 7.813 7.813 3,545 -0.11(-1.35%)
Jul 13, 2016 7.920 7.920 7.920 7.920 138 +0.02(+0.30%)
Jul 12, 2016 7.913 7.913 7.897 7.897 852 +0.16(+2.02%)
Jul 07, 2016 8.100 7.740 7.740 7.740 2 +0.04(+0.47%)
Jul 05, 2016 7.776 7.776 7.639 7.704 4,965 +0.02(+0.28%)
Jun 30, 2016 7.834 7.683 7.683 7.683 555 -0.09(-1.11%)
Jun 23, 2016 7.834 7.769 7.769 7.769 4,444 -0.01(-0.09%)
Jun 22, 2016 7.776 7.776 7.776 7.776 733 -0.00(-0.00%)
Jun 21, 2016 7.887 7.887 7.776 7.776 11,688 -0.01(-0.09%)
Jun 20, 2016 7.834 7.834 7.783 7.783 972 +0.01(+0.09%)
Jun 17, 2016 7.855 7.855 7.776 7.776 4,329 -0.11(-1.37%)
Jun 16, 2016 7.884 7.884 7.884 7.884 147 -0.03(-0.36%)
Jun 15, 2016 7.913 7.913 7.913 7.913 140 -0.00(-0.00%)
Jun 13, 2016 7.920 7.913 7.913 7.913 972 -0.01(-0.09%)
Jun 10, 2016 7.920 7.920 7.913 7.920 1,687 +0.00(+0.00%)
Jun 09, 2016 7.920 7.920 7.913 7.920 4,444 +0.01(+0.09%)
Jun 08, 2016 7.884 7.918 7.884 7.913 2,962 +0.03(+0.37%)
Jun 07, 2016 7.891 7.920 7.884 7.884 16,327 +0.10(+1.30%)
Jun 06, 2016 7.567 7.920 7.531 7.783 17,484 +0.25(+3.35%)
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.