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

Glen Burnie Bancorp - Common Stock (NQ: GLBZ )

5.950 +0.225 (+3.93%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 26, 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 (%)
Dec 26, 2024 5.640 6.076 5.612 5.950 12,093 +0.23(+3.93%)
Dec 24, 2024 5.725 5.725 5.725 5.725 488 -0.21(-3.46%)
Dec 23, 2024 5.600 5.958 5.600 5.930 5,411 +0.08(+1.37%)
Dec 20, 2024 5.800 5.955 5.800 5.850 1,776 +0.15(+2.63%)
Dec 19, 2024 5.830 5.830 5.610 5.700 2,497 -0.14(-2.40%)
Dec 18, 2024 6.000 6.000 5.835 5.840 3,590 +0.02(+0.34%)
Dec 17, 2024 5.820 5.820 5.810 5.820 1,413 -0.08(-1.36%)
Dec 16, 2024 5.990 5.990 5.850 5.900 4,595 -0.05(-0.84%)
Dec 13, 2024 6.110 6.110 5.950 5.950 8,659 -0.19(-3.09%)
Dec 12, 2024 6.040 6.200 6.040 6.140 1,224 -0.85(-12.16%)
Dec 11, 2024 5.890 6.990 5.870 6.990 20,168 +1.08(+18.37%)
Dec 10, 2024 6.170 6.280 5.890 5.905 12,387 -0.09(-1.58%)
Dec 09, 2024 6.000 6.200 5.909 6.000 12,267 +0.02(+0.31%)
Dec 06, 2024 5.984 5.984 5.982 5.982 725 +0.02(+0.36%)
Dec 04, 2024 5.960 148 -0.04(-0.67%)
Dec 03, 2024 6.210 6.310 6.000 6.000 4,618 +0.13(+2.21%)
Dec 02, 2024 6.290 6.290 5.870 5.870 22,282 -0.13(-2.17%)
Nov 29, 2024 6.000 6.000 6.000 6.000 146 -0.05(-0.83%)
Nov 27, 2024 6.090 6.269 5.800 6.050 10,013 +0.14(+2.37%)
Nov 26, 2024 6.060 6.060 5.910 5.910 2,742 -0.34(-5.44%)
Nov 25, 2024 5.710 6.270 5.680 6.250 13,231 +0.65(+11.61%)
Nov 22, 2024 6.000 6.000 5.600 5.600 1,514 -0.18(-3.03%)
Nov 21, 2024 5.350 6.000 5.350 5.775 9,652 +0.16(+2.76%)
Nov 20, 2024 5.780 5.970 5.620 5.620 5,449 -0.34(-5.70%)
Nov 19, 2024 5.530 6.000 5.530 5.960 17,448 +0.29(+5.11%)
Nov 18, 2024 5.620 5.990 5.620 5.670 2,392 -0.09(-1.56%)
Nov 15, 2024 5.760 5.760 5.760 5.760 294 -0.20(-3.39%)
Nov 13, 2024 5.962 47 -0.20(-3.21%)
Nov 12, 2024 5.520 6.160 5.520 6.160 9,083 +0.46(+8.07%)
Nov 11, 2024 5.480 5.740 5.340 5.700 5,185 +0.34(+6.34%)
Nov 08, 2024 5.350 5.500 5.250 5.360 4,683 -0.25(-4.44%)
Nov 07, 2024 5.500 5.710 5.400 5.609 3,129 +0.11(+1.98%)
Nov 05, 2024 5.500 66 +0.00(+0.00%)
Nov 04, 2024 5.500 5.500 5.290 5.500 2,029 +0.00(+0.00%)
Nov 01, 2024 5.870 5.870 5.390 5.500 18,144 -0.40(-6.78%)
Oct 31, 2024 5.570 5.900 5.570 5.900 1,550 +0.25(+4.33%)
Oct 30, 2024 5.260 5.655 5.260 5.655 850 +0.08(+1.52%)
Oct 29, 2024 5.570 5.570 5.570 5.570 438 +0.03(+0.54%)
Oct 28, 2024 5.540 5.540 5.540 5.540 519 +0.00(+0.00%)
Oct 25, 2024 5.350 5.590 5.250 5.540 12,597 +0.18(+3.36%)
Oct 24, 2024 5.510 5.640 4.970 5.360 7,794 -0.21(-3.68%)
Oct 23, 2024 5.500 5.600 5.400 5.565 9,006 +0.06(+1.00%)
Oct 22, 2024 5.620 5.650 5.510 5.510 3,634 +0.00(+0.00%)
Oct 21, 2024 5.520 5.650 5.510 5.510 5,661 +0.01(+0.18%)
Oct 17, 2024 5.500 36 -0.06(-1.08%)
Oct 16, 2024 5.600 5.650 5.400 5.560 6,066 +0.19(+3.54%)
Oct 15, 2024 5.460 5.460 5.370 5.370 1,261 +0.01(+0.19%)
Oct 14, 2024 5.350 5.550 5.350 5.360 6,111 -0.18(-3.29%)
Oct 11, 2024 5.430 5.543 5.430 5.543 1,068 -0.06(-1.02%)
Oct 10, 2024 5.362 5.600 5.362 5.600 10,226 +0.47(+9.26%)
Oct 09, 2024 5.125 5.125 5.125 5.125 1,198 +0.01(+0.11%)
Oct 08, 2024 5.140 5.300 5.120 5.120 7,061 -0.06(-1.25%)
Oct 07, 2024 5.490 5.490 5.130 5.185 6,932 -0.32(-5.73%)
Oct 03, 2024 5.500 323 -0.06(-1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.