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, 2023 7.567 7.567 7.567 7.567 338 -0.05(-0.62%)
May 30, 2023 7.614 7.614 7.614 7.614 271 +0.45(+6.28%)
May 26, 2023 7.164 7.164 7.164 7.164 1,160 +0.19(+2.69%)
May 25, 2023 7.398 7.398 6.866 6.976 5,527 -0.29(-4.00%)
May 24, 2023 7.510 7.510 7.239 7.267 4,724 -0.14(-1.90%)
May 23, 2023 7.285 7.679 7.285 7.407 3,299 -0.09(-1.25%)
May 22, 2023 7.501 7.501 7.501 7.501 1,196 +0.28(+3.90%)
May 19, 2023 7.735 7.857 7.220 7.220 9,070 -0.22(-2.90%)
May 18, 2023 7.389 7.782 7.318 7.435 8,794 -0.30(-3.82%)
May 17, 2023 9.208 9.208 7.548 7.731 2,682 +0.33(+4.50%)
May 16, 2023 7.398 7.398 7.398 7.398 346 +0.20(+2.79%)
May 12, 2023 7.197 2 -0.03(-0.38%)
May 11, 2023 7.407 7.473 6.882 7.224 7,654 -0.30(-3.95%)
May 10, 2023 7.107 7.539 7.107 7.521 1,554 -0.35(-4.50%)
May 09, 2023 7.726 7.876 7.726 7.876 863 +0.42(+5.58%)
May 08, 2023 7.328 7.670 7.328 7.460 2,014 -0.23(-2.98%)
May 05, 2023 7.689 7.689 7.689 7.689 325 +0.37(+4.99%)
May 04, 2023 6.920 7.323 6.920 7.323 1,800 +0.68(+10.31%)
May 03, 2023 8.879 8.879 6.638 6.638 3,303 -0.06(-0.84%)
May 02, 2023 6.676 6.878 6.667 6.695 5,981 -0.01(-0.14%)
May 01, 2023 6.704 6.704 6.704 6.704 4,362 +0.03(+0.42%)
Apr 28, 2023 6.667 6.676 6.667 6.676 1,305 +0.01(+0.14%)
Apr 27, 2023 6.639 6.695 6.639 6.667 2,494 +0.03(+0.42%)
Apr 26, 2023 6.732 6.938 6.638 6.638 7,790 -0.09(-1.39%)
Apr 24, 2023 6.732 114 +0.15(+2.28%)
Apr 21, 2023 6.582 6.582 6.582 6.582 848 -0.18(-2.64%)
Apr 20, 2023 6.668 6.822 6.668 6.761 6,548 +0.06(+0.83%)
Apr 18, 2023 6.705 286 -0.01(-0.14%)
Apr 17, 2023 6.824 6.824 6.714 6.714 637 -0.13(-1.88%)
Apr 14, 2023 6.659 6.843 6.659 6.843 341 +0.13(+1.97%)
Apr 13, 2023 6.733 6.733 6.622 6.711 13,180 -0.16(-2.34%)
Apr 11, 2023 6.871 124 +0.18(+2.77%)
Apr 10, 2023 6.686 6.686 6.677 6.686 2,785 +0.01(+0.14%)
Apr 06, 2023 6.705 6.736 6.677 6.677 14,574 +0.01(+0.14%)
Apr 05, 2023 6.714 6.723 6.668 6.668 1,302 +0.00(+0.00%)
Apr 04, 2023 6.751 6.751 6.659 6.668 3,493 -0.04(-0.55%)
Apr 03, 2023 6.742 6.742 6.705 6.705 4,383 +0.01(+0.14%)
Mar 31, 2023 6.770 6.844 6.677 6.696 14,343 -0.47(-6.51%)
Mar 30, 2023 6.936 7.162 6.705 7.162 3,540 +0.23(+3.25%)
Mar 29, 2023 7.343 7.380 6.936 6.936 4,635 -0.18(-2.47%)
Mar 28, 2023 7.084 7.112 7.084 7.112 2,842 +0.34(+5.05%)
Mar 24, 2023 6.770 60 +0.01(+0.14%)
Mar 23, 2023 6.890 7.075 6.742 6.760 11,598 -0.13(-1.88%)
Mar 22, 2023 6.964 7.167 6.890 6.890 14,741 -0.23(-3.23%)
Mar 21, 2023 7.167 7.398 7.120 7.120 7,424 +0.08(+1.08%)
Mar 20, 2023 7.167 7.167 7.044 7.044 641 -0.31(-4.19%)
Mar 17, 2023 6.964 7.352 6.936 7.352 3,330 +0.36(+5.12%)
Mar 16, 2023 6.994 6.994 6.994 6.994 173 +0.01(+0.17%)
Mar 15, 2023 7.121 7.398 6.936 6.982 8,144 -0.12(-1.69%)
Mar 14, 2023 7.371 7.398 7.103 7.103 3,359 -0.27(-3.64%)
Mar 13, 2023 7.176 7.394 6.640 7.371 4,804 +0.02(+0.31%)
Mar 10, 2023 7.195 7.398 7.195 7.348 4,825 +0.08(+1.09%)
Mar 09, 2023 7.398 7.398 7.260 7.269 6,830 -0.17(-2.24%)
Mar 08, 2023 7.657 7.667 7.398 7.435 10,088 -0.18(-2.31%)
Mar 07, 2023 7.546 7.611 7.500 7.611 1,898 -0.13(-1.73%)
Mar 06, 2023 7.722 8.166 7.722 7.745 3,661 +0.02(+0.31%)
Mar 03, 2023 7.630 7.722 7.630 7.721 3,056 -0.16(-2.00%)
Mar 02, 2023 8.425 8.554 7.725 7.879 1,851 +0.22(+2.90%)
Mar 01, 2023 7.794 8.003 7.657 7.657 3,049 +0.02(+0.32%)
Feb 28, 2023 7.528 7.633 7.528 7.633 561 -0.20(-2.55%)
Feb 27, 2023 7.537 7.907 7.537 7.833 1,153 -0.12(-1.52%)
Feb 16, 2023 7.953 35 -0.60(-7.03%)
Feb 15, 2023 8.092 8.554 7.762 8.554 6,628 +0.60(+7.56%)
Feb 13, 2023 7.953 5 +0.09(+1.18%)
Feb 10, 2023 7.408 7.861 7.408 7.861 1,735 -0.09(-1.16%)
Feb 08, 2023 7.953 23 +0.06(+0.76%)
Feb 07, 2023 7.893 7.893 7.893 7.893 476 +0.20(+2.58%)
Feb 06, 2023 7.704 7.704 7.694 7.694 4,030 -0.08(-1.07%)
Feb 03, 2023 8.083 8.083 7.778 7.778 893 +0.13(+1.69%)
Feb 02, 2023 7.963 8.055 7.648 7.648 1,779 -0.36(-4.50%)
Jan 31, 2023 8.009 176 +0.60(+8.11%)
Jan 30, 2023 7.426 7.445 7.399 7.408 1,526 -0.18(-2.32%)
Jan 26, 2023 7.583 209 -0.02(-0.30%)
Jan 25, 2023 7.630 7.639 7.514 7.607 2,981 -0.16(-2.08%)
Jan 24, 2023 7.865 7.865 7.768 7.768 672 -0.57(-6.87%)
Jan 20, 2023 8.342 195 +0.71(+9.33%)
Jan 19, 2023 7.684 7.684 7.630 7.630 1,011 +0.00(+0.00%)
Jan 17, 2023 7.630 207 +0.05(+0.62%)
Jan 13, 2023 7.583 7.583 7.583 7.583 410 +0.28(+3.80%)
Jan 09, 2023 7.305 4 -0.20(-2.62%)
Jan 03, 2023 7.502 19 -0.09(-1.20%)
Dec 29, 2022 7.593 308 +0.01(+0.12%)
Dec 27, 2022 7.584 40 -0.35(-4.38%)
Dec 23, 2022 7.913 7.949 7.904 7.931 2,189 +0.71(+9.87%)
Dec 22, 2022 7.566 7.602 7.219 7.219 3,736 -0.38(-5.02%)
Dec 21, 2022 7.310 8.041 7.310 7.600 4,343 +0.06(+0.82%)
Dec 20, 2022 7.721 7.721 7.337 7.538 7,530 -0.27(-3.51%)
Dec 16, 2022 7.812 3 +0.45(+6.08%)
Dec 15, 2022 8.498 8.498 7.319 7.365 4,074 -0.40(-5.18%)
Dec 14, 2022 8.543 8.543 7.767 7.767 689 -0.69(-8.11%)
Dec 13, 2022 8.452 8.452 8.388 8.452 8,979 -0.01(-0.11%)
Dec 12, 2022 8.452 8.461 8.452 8.461 2,430 -0.12(-1.41%)
Dec 09, 2022 8.582 8.582 8.582 8.582 397 -0.21(-2.42%)
Dec 08, 2022 8.502 8.795 8.452 8.795 1,595 +0.50(+6.07%)
Dec 02, 2022 8.291 98 -0.16(-1.90%)
Dec 01, 2022 8.205 8.452 8.205 8.452 1,384 +0.62(+7.92%)
Nov 30, 2022 7.832 7.832 7.832 7.832 342 -0.01(-0.10%)
Nov 29, 2022 7.840 7.840 7.840 7.840 191 +0.02(+0.20%)
Nov 25, 2022 7.824 29 -0.00(-0.02%)
Nov 22, 2022 7.826 65 -0.02(-0.30%)
Nov 18, 2022 7.849 434 -0.06(-0.81%)
Nov 16, 2022 7.913 211 -0.41(-4.94%)
Nov 15, 2022 8.324 8.324 8.324 8.324 246 +0.10(+1.22%)
Nov 11, 2022 8.224 119 -0.08(-0.93%)
Nov 10, 2022 8.300 8.300 8.300 8.300 236 -0.21(-2.43%)
Nov 09, 2022 8.553 8.635 8.461 8.507 1,079 +0.28(+3.44%)
Nov 08, 2022 8.386 8.475 7.950 8.224 3,107 +0.00(+0.00%)
Nov 03, 2022 8.224 110 -0.05(-0.55%)
Nov 02, 2022 8.690 8.690 8.251 8.269 2,551 -0.45(-5.14%)
Nov 01, 2022 8.717 8.717 8.717 8.717 334 +0.68(+8.41%)
Oct 31, 2022 8.041 8.041 8.041 8.041 262 -0.28(-3.40%)
Oct 28, 2022 8.324 8.324 8.324 8.324 1,256 -0.01(-0.07%)
Oct 27, 2022 8.273 8.330 8.273 8.330 388 -0.39(-4.52%)
Oct 26, 2022 8.490 8.726 8.490 8.724 2,392 -0.55(-5.94%)
Oct 25, 2022 9.338 9.338 9.274 9.274 1,136 +0.89(+10.57%)
Oct 24, 2022 8.388 8.388 8.388 8.388 326 -0.02(-0.22%)
Oct 21, 2022 8.406 8.406 8.406 8.406 2,194 -0.24(-2.78%)
Oct 20, 2022 8.761 8.761 8.400 8.647 2,977 +0.09(+1.09%)
Oct 19, 2022 8.834 8.861 8.553 8.553 941 -0.49(-5.40%)
Oct 17, 2022 9.042 164 -0.72(-7.41%)
Oct 13, 2022 9.765 69 +0.17(+1.79%)
Oct 12, 2022 9.250 9.593 9.241 9.593 686 +0.90(+10.41%)
Oct 11, 2022 9.042 9.042 8.689 8.689 1,123 -0.39(-4.28%)
Oct 05, 2022 9.078 103 +0.04(+0.40%)
Oct 04, 2022 9.042 9.042 9.042 9.042 715 +0.50(+5.82%)
Sep 30, 2022 8.544 49 -0.27(-3.08%)
Sep 27, 2022 8.816 235 -0.04(-0.41%)
Sep 23, 2022 8.852 381 +0.30(+3.49%)
Sep 22, 2022 8.816 8.817 8.554 8.554 930 -0.49(-5.40%)
Sep 21, 2022 9.042 9.042 9.042 9.042 128 -0.23(-2.44%)
Sep 20, 2022 9.268 9.268 9.268 9.268 387 +0.00(+0.00%)
Sep 19, 2022 9.232 9.268 9.223 9.268 2,485 -0.39(-4.03%)
Sep 16, 2022 9.277 9.657 9.277 9.657 1,029 +0.39(+4.20%)
Sep 14, 2022 9.268 403 +0.00(+0.00%)
Sep 13, 2022 9.269 9.269 8.997 9.268 5,670 +0.00(+0.00%)
Sep 12, 2022 9.069 9.268 9.051 9.268 2,999 +0.37(+4.17%)
Sep 07, 2022 8.897 430 -0.33(-3.53%)
Sep 06, 2022 9.223 9.223 9.223 9.223 123 -0.12(-1.28%)
Sep 02, 2022 9.846 9.976 9.342 9.342 17,321 -0.34(-3.53%)
Sep 01, 2022 9.223 9.684 9.223 9.684 1,233 +0.64(+7.10%)
Aug 31, 2022 8.933 9.214 8.906 9.042 4,524 +0.00(+0.00%)
Aug 26, 2022 9.042 95 -0.48(-5.07%)
Aug 23, 2022 9.525 42 -0.33(-3.35%)
Aug 22, 2022 9.856 9.856 9.856 9.856 130 +0.45(+4.81%)
Aug 18, 2022 9.403 53 +0.14(+1.46%)
Aug 15, 2022 9.268 108 -0.05(-0.49%)
Aug 10, 2022 9.313 3 -0.51(-5.16%)
Aug 09, 2022 9.819 9.819 9.819 9.819 382 +0.17(+1.77%)
Aug 08, 2022 9.539 9.720 9.431 9.648 3,929 -0.19(-1.92%)
Aug 04, 2022 9.837 45 +0.53(+5.73%)
Aug 03, 2022 9.611 10.19 9.304 9.304 4,665 +0.13(+1.38%)
Aug 02, 2022 9.458 10.42 9.177 9.177 3,975 +0.00(+0.00%)
Jul 27, 2022 9.177 66 +0.09(+1.00%)
Jul 25, 2022 9.087 95 -0.32(-3.37%)
Jul 21, 2022 9.403 132 +0.00(+0.00%)
Jul 20, 2022 9.403 9.403 9.403 9.403 836 +0.22(+2.44%)
Jul 13, 2022 9.180 101 -0.18(-1.91%)
Jul 12, 2022 9.359 9.403 9.350 9.359 2,148 +0.13(+1.46%)
Jul 07, 2022 9.224 3 +0.00(+0.00%)
Jul 06, 2022 9.215 9.224 9.215 9.224 1,834 +0.00(+0.00%)
Jul 05, 2022 9.180 9.224 9.180 9.224 3,143 -0.11(-1.15%)
Jul 01, 2022 9.359 9.359 9.323 9.332 1,159 -0.17(-1.79%)
Jun 30, 2022 9.843 9.843 9.502 9.502 889 -0.01(-0.11%)
Jun 28, 2022 9.512 167 -0.61(-6.01%)
Jun 27, 2022 10.12 10.12 10.12 10.12 137 -0.08(-0.82%)
Jun 24, 2022 10.20 10.20 10.20 10.20 121 +0.33(+3.29%)
Jun 23, 2022 9.878 9.878 9.878 9.878 226 -0.41(-4.00%)
Jun 17, 2022 10.29 26 +0.01(+0.10%)
Jun 09, 2022 10.28 3 -0.14(-1.38%)
Jun 06, 2022 10.42 48 +0.90(+9.45%)
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.