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 UNCHANGED
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 (%)
Jul 31, 2018 9.758 9.758 9.758 9.758 2,460 +0.00(+0.00%)
Jul 30, 2018 43 +0.00(+0.00%)
Jul 27, 2018 9.680 9.680 9.563 9.641 10,504 +0.11(+1.19%)
Jul 25, 2018 9.528 9.528 9.528 0 -0.11(-1.18%)
Jul 24, 2018 9.563 9.945 9.524 9.641 12,832 +0.08(+0.82%)
Jul 23, 2018 9.562 9.562 9.562 9.562 667 -0.00(-0.01%)
Jul 20, 2018 9.563 9.563 9.563 9.563 9,522 +0.08(+0.82%)
Jul 19, 2018 9.485 9.562 9.485 9.485 1,899 +0.00(+0.00%)
Jul 18, 2018 9.407 9.485 9.295 9.485 4,951 +0.08(+0.82%)
Jul 17, 2018 9.407 9.407 9.407 9.407 1,973 +0.17(+1.79%)
Jul 16, 2018 9.214 9.242 9.136 9.242 7,582 -0.05(-0.53%)
Jul 13, 2018 9.198 9.291 9.198 9.291 5,824 +0.08(+0.84%)
Jul 11, 2018 9.214 9.214 9.214 10 -0.08(-0.83%)
Jul 10, 2018 9.082 9.291 9.082 9.291 14,837 +0.04(+0.42%)
Jul 09, 2018 9.253 9.253 9.173 9.253 6,931 +0.08(+0.84%)
Jul 06, 2018 8.904 9.175 8.904 9.175 9,457 +0.19(+2.16%)
Jul 05, 2018 8.972 9.059 8.972 8.982 5,739 -0.08(-0.85%)
Jul 03, 2018 9.059 9.059 9.059 0 +0.53(+6.17%)
Jul 02, 2018 8.440 8.533 8.440 8.533 2,955 +0.02(+0.23%)
Jun 29, 2018 8.676 8.793 8.509 8.513 5,514 -0.32(-3.64%)
Jun 28, 2018 8.978 8.978 8.827 8.834 8,176 -0.03(-0.35%)
Jun 27, 2018 8.881 8.889 8.865 8.865 5,703 +0.04(+0.44%)
Jun 25, 2018 8.827 8.827 8.827 10 -0.19(-2.06%)
Jun 22, 2018 8.827 9.013 8.827 9.013 4,668 -0.02(-0.21%)
Jun 21, 2018 9.031 9.031 9.031 9.031 401 -0.03(-0.31%)
Jun 20, 2018 8.788 9.059 8.788 9.059 20,947 +0.27(+3.08%)
Jun 19, 2018 8.788 9.059 8.788 8.788 8,305 -0.06(-0.63%)
Jun 18, 2018 8.865 8.865 8.842 8.844 3,236 -0.08(-0.85%)
Jun 15, 2018 8.912 8.920 8.912 8.920 944 +0.09(+1.05%)
Jun 14, 2018 8.827 8.827 8.827 8.827 825 +0.05(+0.53%)
Jun 13, 2018 8.796 8.796 8.780 8.780 12,920 -0.09(-0.96%)
Jun 12, 2018 8.865 8.865 8.865 8.865 1,611 -0.02(-0.24%)
Jun 11, 2018 9.007 9.007 8.827 8.887 6,652 -0.09(-1.06%)
Jun 07, 2018 8.982 8.982 8.982 125 +0.00(+0.00%)
Jun 06, 2018 9.051 9.059 8.982 8.982 1,090 -0.07(-0.77%)
Jun 05, 2018 9.051 9.051 9.051 9.051 390 +0.03(+0.32%)
Jun 04, 2018 8.982 9.022 8.982 9.022 3,009 -0.04(-0.41%)
Jun 01, 2018 9.059 9.059 9.059 9.059 264 +0.05(+0.53%)
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%)
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.