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

Glen Burnie Bancorp (NQ: GLBZ )

6.000 +0.570 (+10.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2008 6.493 6.493 6.493 6.493 15,772 +0.51(+8.51%)
May 29, 2008 5.984 5.984 5.984 5.984 0 +0.00(+0.00%)
May 28, 2008 5.984 5.984 5.984 5.984 0 +0.00(+0.00%)
May 27, 2008 5.984 5.984 5.984 5.984 0 +0.00(+0.00%)
May 26, 2008 6.005 6.005 5.984 5.984 3,269 +0.00(+0.00%)
May 23, 2008 6.005 6.005 5.984 5.984 3,269 -0.37(-5.81%)
May 22, 2008 6.353 6.353 6.353 6.353 0 +0.00(+0.00%)
May 21, 2008 6.353 6.353 6.353 6.353 0 +0.00(+0.00%)
May 20, 2008 6.353 6.353 6.353 6.353 248 +0.30(+4.89%)
May 19, 2008 6.062 6.062 6.041 6.057 2,575 -0.29(-4.51%)
May 16, 2008 6.343 6.343 6.343 6.343 0 +0.00(+0.00%)
May 15, 2008 6.343 6.343 6.343 6.343 0 +0.00(+0.00%)
May 14, 2008 6.343 6.343 6.343 6.343 0 +0.00(+0.00%)
May 13, 2008 6.343 6.343 6.343 6.343 0 +0.00(+0.00%)
May 12, 2008 6.343 6.343 6.343 6.343 0 +0.00(+0.00%)
May 09, 2008 6.343 6.343 6.343 6.343 0 +0.00(+0.00%)
May 08, 2008 6.343 6.343 6.343 6.343 577 +0.00(+0.00%)
May 07, 2008 6.343 6.343 6.343 6.343 952 +0.01(+0.08%)
May 06, 2008 6.239 6.343 5.994 6.337 2,125 +0.01(+0.16%)
May 05, 2008 6.327 6.327 6.327 6.327 838 +0.10(+1.67%)
May 02, 2008 6.223 6.223 6.223 6.223 0 +0.00(+0.00%)
May 01, 2008 5.750 6.239 5.750 6.223 577 +0.12(+1.96%)
Apr 30, 2008 6.327 6.327 5.729 6.104 2,815 -0.24(-3.77%)
Apr 29, 2008 6.327 6.343 6.327 6.343 1,923 +0.02(+0.25%)
Apr 28, 2008 5.719 6.327 5.719 6.327 1,525 +0.60(+10.54%)
Apr 25, 2008 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
Apr 24, 2008 5.719 5.724 5.719 5.724 5,231 +0.01(+0.09%)
Apr 23, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Apr 22, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Apr 21, 2008 5.719 5.719 5.719 5.719 192 -0.16(-2.65%)
Apr 18, 2008 5.875 5.875 5.875 5.875 192 +0.15(+2.63%)
Apr 17, 2008 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
Apr 16, 2008 5.724 5.724 5.724 5.724 192 +0.01(+0.09%)
Apr 15, 2008 5.719 5.719 5.719 5.719 192 -0.50(-8.10%)
Apr 14, 2008 6.223 6.223 6.223 6.223 317 -0.06(-0.99%)
Apr 11, 2008 6.285 6.285 6.285 6.285 0 +0.00(+0.00%)
Apr 10, 2008 6.285 6.285 6.285 6.285 261 +0.57(+9.91%)
Apr 09, 2008 5.724 5.724 5.719 5.719 577 -0.61(-9.69%)
Apr 08, 2008 5.724 6.332 5.724 6.332 384 -0.01(-0.08%)
Apr 07, 2008 5.755 6.337 5.755 6.337 577 +0.06(+0.91%)
Apr 04, 2008 6.296 6.296 6.280 6.280 940 -0.43(-6.36%)
Apr 03, 2008 6.067 6.707 6.067 6.707 384 -0.03(-0.39%)
Apr 02, 2008 6.717 6.733 5.719 6.733 769 +0.02(+0.23%)
Apr 01, 2008 6.717 6.717 6.717 6.717 384 +0.89(+15.25%)
Mar 31, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 28, 2008 6.655 6.655 5.828 5.828 577 -0.82(-12.28%)
Mar 27, 2008 6.707 6.743 6.644 6.644 2,356 +0.49(+8.03%)
Mar 26, 2008 6.930 7.169 6.083 6.150 11,444 -0.77(-11.19%)
Mar 25, 2008 5.823 6.925 5.823 6.925 8,463 +1.21(+21.09%)
Mar 24, 2008 5.719 5.719 5.719 5.719 1,154 +0.00(+0.00%)
Mar 21, 2008 5.719 5.719 5.719 5.719 192 +0.00(+0.00%)
Mar 20, 2008 5.719 5.719 5.719 5.719 192 -0.00(-0.00%)
Mar 19, 2008 5.719 5.870 5.719 5.719 2,000 -0.16(-2.65%)
Mar 18, 2008 5.875 5.875 5.719 5.875 12,900 +0.00(+0.00%)
Mar 17, 2008 5.719 5.875 5.719 5.875 9,930 +0.16(+2.73%)
Mar 14, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Mar 13, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Mar 12, 2008 5.719 5.719 5.719 5.719 769 -0.00(-0.00%)
Mar 11, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Mar 10, 2008 5.734 5.823 5.719 5.719 577 -0.10(-1.78%)
Mar 07, 2008 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Mar 06, 2008 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Mar 05, 2008 5.734 5.823 5.719 5.823 21,283 -0.18(-3.03%)
Mar 04, 2008 6.005 6.005 6.005 6.005 0 +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.