Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

4.190 -0.150 (-3.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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, 2018 9.011 9.011 9.011 9.011 405 +0.03(+0.33%)
May 30, 2018 8.982 9.005 8.982 8.982 3,332 -0.03(-0.35%)
May 29, 2018 9.077 9.077 8.982 9.013 5,615 -0.04(-0.47%)
May 25, 2018 9.056 9.056 9.056 0 -0.00(-0.03%)
May 22, 2018 9.059 9.059 9.059 0 +0.04(+0.42%)
May 18, 2018 9.021 9.021 9.021 116 -0.04(-0.41%)
May 17, 2018 9.058 9.058 9.013 9.058 2,882 -0.19(-2.02%)
May 16, 2018 9.245 9.245 9.176 9.245 1,530 +0.03(+0.34%)
May 15, 2018 9.291 9.291 9.007 9.214 4,670 -0.02(-0.21%)
May 14, 2018 9.038 9.233 9.038 9.233 9,831 -0.04(-0.43%)
May 11, 2018 9.272 9.291 9.272 9.273 11,769 +0.06(+0.64%)
May 10, 2018 9.214 9.214 9.144 9.214 2,909 +0.04(+0.44%)
May 09, 2018 9.173 9.173 9.173 9.173 563 +0.09(+0.99%)
May 07, 2018 9.083 9.083 9.083 2 -0.05(-0.58%)
May 04, 2018 9.048 9.136 9.020 9.136 4,721 +0.08(+0.92%)
May 03, 2018 9.059 9.059 9.054 9.054 902 -0.08(-0.91%)
May 02, 2018 9.136 9.136 9.136 9.136 2,434 +0.10(+1.07%)
May 01, 2018 9.040 9.040 9.040 9.040 388 -0.14(-1.48%)
Apr 30, 2018 9.175 9.175 9.175 9.175 10,864 +0.00(+0.01%)
Apr 27, 2018 9.067 9.174 9.067 9.174 725 -0.00(-0.01%)
Apr 26, 2018 9.175 9.175 9.175 9.175 2,789 +0.23(+2.60%)
Apr 25, 2018 9.020 9.020 8.943 8.943 3,800 -0.08(-0.93%)
Apr 23, 2018 9.027 9.027 9.027 72 -0.11(-1.20%)
Apr 20, 2018 9.214 9.214 9.136 9.136 1,060 -0.01(-0.09%)
Apr 19, 2018 9.144 9.144 9.144 9.144 440 +0.10(+1.15%)
Apr 18, 2018 9.290 9.290 9.040 9.040 3,379 -0.25(-2.68%)
Apr 17, 2018 9.175 9.290 9.175 9.289 5,694 +0.11(+1.25%)
Apr 16, 2018 9.190 9.290 9.175 9.175 13,991 -0.15(-1.62%)
Apr 13, 2018 9.290 9.326 9.290 9.326 4,253 +0.04(+0.39%)
Apr 09, 2018 9.290 9.290 9.290 122 +0.03(+0.35%)
Apr 06, 2018 9.193 9.258 9.193 9.258 1,228 -0.03(-0.35%)
Apr 04, 2018 9.290 9.290 9.290 72 +0.12(+1.26%)
Apr 03, 2018 9.290 9.290 9.175 9.175 1,147 -0.12(-1.24%)
Mar 29, 2018 9.290 9.290 9.290 152 +0.08(+0.83%)
Mar 28, 2018 9.244 9.244 9.213 9.213 1,335 -0.03(-0.36%)
Mar 27, 2018 9.247 9.247 9.247 9.247 436 +0.03(+0.36%)
Mar 26, 2018 9.213 9.213 9.213 9.213 256 -0.02(-0.20%)
Mar 23, 2018 9.382 9.382 9.232 9.232 3,551 -0.15(-1.64%)
Mar 22, 2018 9.386 9.386 9.386 9.386 352 -0.02(-0.20%)
Mar 21, 2018 9.405 9.405 9.382 9.404 1,398 -0.00(-0.01%)
Mar 20, 2018 9.405 9.405 9.405 9.405 652 -0.00(-0.00%)
Mar 14, 2018 9.406 9.406 9.406 190 -0.04(-0.40%)
Mar 12, 2018 9.444 9.444 9.444 67 +0.30(+3.29%)
Mar 09, 2018 9.137 9.144 9.137 9.143 12,691 +0.01(+0.07%)
Mar 08, 2018 9.175 9.192 9.137 9.137 1,762 +0.00(+0.00%)
Mar 07, 2018 9.175 9.175 9.137 9.137 10,490 -0.04(-0.42%)
Mar 06, 2018 9.213 9.213 9.175 9.175 558 -0.04(-0.42%)
Mar 05, 2018 9.213 9.213 9.175 9.213 17,140 +0.00(+0.00%)
Mar 02, 2018 9.213 9.213 9.213 9.213 845 +0.01(+0.16%)
Mar 01, 2018 9.210 9.210 9.199 9.199 1,902 -0.08(-0.89%)
Feb 28, 2018 9.281 9.281 9.281 9.281 429 -0.00(-0.01%)
Feb 26, 2018 9.282 9.282 9.282 24 -0.01(-0.08%)
Feb 23, 2018 9.268 9.290 9.262 9.290 2,977 +0.00(+0.00%)
Feb 22, 2018 9.290 9.290 9.175 9.290 4,438 +0.01(+0.08%)
Feb 21, 2018 9.336 9.336 9.282 9.282 520 +0.08(+0.92%)
Feb 20, 2018 9.213 9.213 9.198 9.198 1,307 -0.01(-0.08%)
Feb 15, 2018 9.206 9.206 9.206 0 -1.10(-10.66%)
Feb 14, 2018 9.183 10.30 9.183 10.30 966 +1.11(+12.11%)
Feb 12, 2018 9.190 9.190 9.190 600 -0.04(-0.42%)
Feb 08, 2018 9.229 9.229 9.229 128 -0.07(-0.70%)
Feb 06, 2018 9.294 9.294 9.294 22 -0.01(-0.08%)
Feb 05, 2018 9.290 9.328 9.290 9.302 1,587 +0.03(+0.29%)
Feb 02, 2018 9.259 9.366 9.213 9.275 9,239 +0.06(+0.66%)
Feb 01, 2018 9.214 9.214 9.214 9.214 1,335 +0.03(+0.30%)
Jan 31, 2018 9.187 9.187 9.187 9.187 2,657 -0.01(-0.12%)
Jan 30, 2018 9.198 9.183 9.183 9.198 208 +0.02(+0.17%)
Jan 29, 2018 9.213 9.213 9.183 9.183 1,186 +0.01(+0.08%)
Jan 26, 2018 9.175 9.175 9.115 9.175 1,086 +0.04(+0.42%)
Jan 25, 2018 9.119 9.136 9.119 9.136 1,344 +0.12(+1.29%)
Jan 23, 2018 9.020 9.020 9.020 37 +0.04(+0.48%)
Jan 22, 2018 8.951 9.021 8.951 8.976 2,477 +0.08(+0.88%)
Jan 19, 2018 8.899 8.906 8.863 8.899 7,205 +0.09(+1.01%)
Jan 18, 2018 8.810 8.810 8.810 8.810 255 -0.00(-0.05%)
Jan 17, 2018 8.814 8.814 8.814 8.814 345 -0.02(-0.17%)
Jan 12, 2018 8.829 8.829 8.829 274 +0.07(+0.79%)
Jan 11, 2018 8.714 8.714 8.760 916 +0.05(+0.53%)
Jan 10, 2018 8.791 8.791 8.714 8.714 643 +0.00(+0.00%)
Jan 09, 2018 8.714 8.753 8.653 8.714 7,043 +0.15(+1.70%)
Jan 08, 2018 8.530 8.622 8.523 8.568 3,930 +0.05(+0.53%)
Jan 05, 2018 8.523 8.530 8.519 8.523 4,737 -0.04(-0.44%)
Jan 04, 2018 8.454 8.563 8.447 8.561 9,390 +0.13(+1.53%)
Jan 03, 2018 8.538 8.538 8.431 8.431 2,312 -0.09(-1.07%)
Jan 02, 2018 8.599 8.599 8.599 8.523 8,871 +0.11(+1.30%)
Dec 29, 2017 8.413 8.413 8.413 0 -0.05(-0.58%)
Dec 28, 2017 8.515 8.584 8.409 8.462 7,238 -0.07(-0.84%)
Dec 27, 2017 8.431 8.553 8.431 8.534 1,411 +0.08(+0.98%)
Dec 26, 2017 8.454 8.644 8.447 8.451 8,509 -0.15(-1.73%)
Dec 22, 2017 8.713 8.713 8.599 8.599 3,195 -0.08(-0.87%)
Dec 21, 2017 8.713 8.713 8.637 8.675 641 +0.03(+0.30%)
Dec 20, 2017 8.637 8.649 8.637 8.649 396 +0.05(+0.58%)
Dec 18, 2017 8.599 8.599 8.599 261 +0.08(+0.89%)
Dec 15, 2017 8.523 8.530 8.523 8.523 1,964 +0.08(+0.90%)
Dec 14, 2017 8.553 8.637 8.416 8.447 6,306 -0.05(-0.54%)
Dec 13, 2017 8.371 8.515 8.371 8.492 3,779 -0.04(-0.45%)
Dec 12, 2017 8.351 8.530 8.351 8.530 1,688 +0.11(+1.33%)
Dec 11, 2017 8.477 8.500 8.393 8.419 11,476 -0.02(-0.24%)
Dec 08, 2017 8.675 8.675 8.378 8.439 2,902 -0.17(-1.95%)
Dec 07, 2017 8.606 8.606 8.606 8.606 402 +0.08(+0.98%)
Dec 04, 2017 8.523 8.523 8.523 61 +0.00(+0.00%)
Dec 01, 2017 8.644 8.644 8.523 8.523 9,197 -0.11(-1.32%)
Nov 29, 2017 8.637 8.637 8.637 6 +0.11(+1.34%)
Nov 28, 2017 8.523 8.523 8.523 8.523 445 -0.05(-0.53%)
Nov 27, 2017 8.565 8.597 8.565 8.568 960 -0.07(-0.79%)
Nov 24, 2017 8.637 8.637 8.637 8.637 222 +0.06(+0.67%)
Nov 22, 2017 8.544 8.637 8.544 8.580 23,566 +0.06(+0.67%)
Nov 21, 2017 8.523 8.597 8.523 8.523 5,014 -0.04(-0.50%)
Nov 20, 2017 8.601 8.601 8.530 8.565 2,382 -0.04(-0.45%)
Nov 17, 2017 8.604 8.604 8.604 8.604 768 +0.07(+0.87%)
Nov 16, 2017 8.626 8.626 8.530 8.530 7,001 +0.01(+0.09%)
Nov 15, 2017 8.523 8.565 8.523 8.523 3,138 -0.03(-0.39%)
Nov 09, 2017 8.556 8.556 8.556 69 +0.03(+0.39%)
Nov 08, 2017 8.698 8.768 8.523 8.523 5,069 -0.14(-1.58%)
Nov 07, 2017 8.530 8.660 8.530 8.660 3,458 -0.09(-1.04%)
Nov 06, 2017 8.837 8.837 8.751 8.751 717 +0.21(+2.50%)
Nov 03, 2017 8.378 8.567 8.332 8.538 35,344 -0.06(-0.70%)
Nov 01, 2017 8.598 8.598 8.598 9 +0.26(+3.17%)
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%)
Aug 01, 2017 8.012 8.012 8.012 0 +0.10(+1.23%)
Jul 31, 2017 7.915 7.915 7.915 7.915 541 +0.00(+0.00%)
Jul 28, 2017 7.915 7.952 7.900 7.915 29,189 -0.06(-0.76%)
Jul 26, 2017 7.975 7.975 7.975 0 -0.02(-0.19%)
Jul 25, 2017 8.148 8.148 7.990 7.990 11,351 -0.11(-1.40%)
Jul 24, 2017 8.141 8.141 8.088 8.103 8,034 +0.02(+0.22%)
Jul 20, 2017 8.086 8.086 8.086 74 +0.07(+0.91%)
Jul 19, 2017 8.028 8.170 7.978 8.013 25,816 -0.13(-1.58%)
Jul 18, 2017 8.147 8.147 8.142 8.142 407 -0.04(-0.43%)
Jul 17, 2017 8.177 8.177 8.177 8.177 174 +0.07(+0.92%)
Jul 14, 2017 8.121 8.125 8.102 8.102 2,257 +0.07(+0.84%)
Jul 13, 2017 8.192 8.192 8.080 8.035 6,964 -0.14(-1.73%)
Jul 12, 2017 8.188 8.188 8.176 8.176 1,206 +0.01(+0.18%)
Jul 11, 2017 8.161 8.161 8.161 8.161 389 +0.10(+1.19%)
Jul 10, 2017 8.095 8.102 8.028 8.065 3,493 -0.15(-1.82%)
Jul 07, 2017 8.334 8.334 8.214 8.214 1,807 +0.09(+1.10%)
Jul 06, 2017 8.140 8.140 8.125 8.125 811 -0.05(-0.60%)
Jul 05, 2017 8.174 8.174 8.174 8.174 648 -0.18(-2.18%)
Jul 03, 2017 7.878 8.356 7.878 8.356 286 +0.51(+6.47%)
Jun 29, 2017 7.849 7.849 7.849 0 -0.14(-1.78%)
Jun 28, 2017 8.080 8.080 7.990 7.990 10,003 -0.12(-1.52%)
Jun 27, 2017 8.073 8.199 8.028 8.114 4,633 +0.05(+0.60%)
Jun 23, 2017 8.065 8.065 8.065 5 -0.11(-1.30%)
Jun 22, 2017 8.162 8.172 8.162 8.172 349 -0.04(-0.43%)
Jun 21, 2017 8.147 8.214 8.065 8.207 7,099 -0.01(-0.09%)
Jun 20, 2017 8.181 8.214 8.140 8.214 5,262 +0.00(+0.00%)
Jun 16, 2017 8.214 8.214 8.214 0 -0.06(-0.72%)
Jun 15, 2017 8.272 8.274 8.272 8.274 1,874 -0.08(-0.93%)
Jun 14, 2017 8.352 8.352 8.352 8.352 291 +0.03(+0.35%)
Jun 13, 2017 8.140 8.323 8.140 8.323 449 +0.38(+4.75%)
Jun 08, 2017 7.946 7.946 7.946 17 -0.24(-2.92%)
Jun 07, 2017 8.306 8.306 8.185 8.185 368 +0.10(+1.29%)
Jun 06, 2017 8.080 8.080 8.080 8.080 176 -0.10(-1.19%)
Jun 05, 2017 8.317 8.317 8.073 8.177 2,806 -0.18(-2.14%)
Jun 02, 2017 8.364 8.401 8.356 8.356 1,976 +0.01(+0.18%)
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.