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 (%)
Oct 30, 2014 8.886 8.728 8.728 8.728 3,637 +0.16(+1.84%)
Oct 29, 2014 8.171 8.570 8.171 8.570 3,637 +0.08(+0.89%)
Oct 28, 2014 7.979 8.577 7.965 8.494 3,329 -0.20(-2.29%)
Oct 24, 2014 8.680 8.693 8.693 8.693 1,164 +0.00(+0.00%)
Oct 22, 2014 8.254 8.693 8.693 8.693 6,548 +0.05(+0.64%)
Oct 21, 2014 8.178 8.638 8.178 8.638 727 +0.01(+0.16%)
Oct 17, 2014 8.563 8.625 8.625 8.625 1,891 +0.30(+3.63%)
Oct 16, 2014 8.322 8.322 8.322 8.322 145 +0.04(+0.50%)
Oct 14, 2014 8.247 8.281 8.281 8.281 74 +0.18(+2.20%)
Oct 13, 2014 8.103 8.103 8.103 8.103 241 +0.06(+0.78%)
Oct 10, 2014 8.041 8.041 8.041 8.041 323 +0.06(+0.78%)
Oct 09, 2014 7.979 7.979 7.979 7.979 231 -0.59(-6.90%)
Oct 07, 2014 8.570 8.570 8.570 8.570 10 +0.00(+0.00%)
Oct 06, 2014 8.570 8.570 8.570 8.570 146 +0.73(+9.29%)
Oct 02, 2014 7.841 7.841 7.841 7.841 145 +0.04(+0.53%)
Oct 01, 2014 7.800 7.800 7.800 7.800 148 -0.87(-10.06%)
Sep 30, 2014 7.731 8.673 7.731 8.673 3,090 +0.87(+11.09%)
Sep 29, 2014 7.999 8.797 7.663 7.807 8,265 +0.25(+3.27%)
Sep 26, 2014 7.560 7.560 7.560 7.560 157 -0.96(-11.29%)
Sep 22, 2014 8.522 8.522 8.522 8.522 10 +0.51(+6.38%)
Sep 19, 2014 7.758 8.044 7.622 8.010 3,546 -0.20(-2.49%)
Sep 18, 2014 8.215 8.215 8.215 8.215 152 -0.31(-3.60%)
Sep 15, 2014 8.522 8.522 8.522 8.522 586 +0.01(+0.08%)
Sep 12, 2014 8.453 8.515 8.453 8.515 701 +0.27(+3.22%)
Sep 11, 2014 8.467 8.617 7.622 8.249 7,576 -0.44(-5.10%)
Sep 10, 2014 8.863 8.726 8.419 8.692 5,252 -0.03(-0.39%)
Sep 09, 2014 8.453 8.726 8.453 8.726 2,961 +0.24(+2.81%)
Sep 08, 2014 8.488 8.488 8.488 8.488 148 +0.07(+0.81%)
Sep 05, 2014 8.419 8.419 8.419 8.419 419 +0.00(+0.00%)
Sep 04, 2014 8.419 8.419 8.419 8.419 146 +0.00(+0.00%)
Sep 03, 2014 8.419 8.419 8.419 8.419 349 -0.07(-0.88%)
Sep 02, 2014 8.494 8.494 8.494 8.494 652 -0.18(-2.12%)
Aug 29, 2014 8.494 8.678 8.678 8.678 733 -0.19(-2.19%)
Aug 28, 2014 8.849 8.873 8.760 8.873 440 +0.35(+4.12%)
Aug 27, 2014 8.453 8.522 8.453 8.522 1,906 +0.05(+0.64%)
Aug 26, 2014 8.453 8.481 8.453 8.467 440 +0.00(+0.00%)
Aug 25, 2014 8.474 8.498 8.474 8.467 586 -0.26(-2.97%)
Aug 22, 2014 8.549 8.726 8.453 8.726 9,365 +0.16(+1.91%)
Aug 21, 2014 8.944 8.999 8.522 8.563 7,480 -0.04(-0.44%)
Aug 20, 2014 8.453 8.699 8.453 8.600 3,417 -0.13(-1.49%)
Aug 19, 2014 8.556 8.730 8.556 8.730 2,980 -0.27(-2.98%)
Aug 18, 2014 8.999 8.999 8.999 8.999 481 +0.55(+6.45%)
Aug 15, 2014 8.453 8.488 8.453 8.453 1,270 -0.07(-0.80%)
Aug 14, 2014 8.583 8.522 8.522 8.522 1,666 +0.00(+0.00%)
Aug 12, 2014 8.488 8.522 8.522 8.522 127 -0.50(-5.59%)
Aug 11, 2014 9.026 9.026 9.026 9.026 146 +0.50(+5.92%)
Aug 08, 2014 8.453 8.522 8.453 8.522 5,468 +0.00(+0.00%)
Aug 07, 2014 8.522 8.522 8.522 8.522 1,151 +0.07(+0.81%)
Aug 05, 2014 8.453 8.453 8.453 8.453 2 +0.00(+0.00%)
Aug 04, 2014 8.453 8.453 8.453 8.453 1,100 +0.00(+0.00%)
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.