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 (%)
Jan 31, 2005 9.401 9.401 9.294 9.294 2,124 -0.25(-2.61%)
Jan 28, 2005 9.547 9.547 9.544 9.544 505 -0.02(-0.25%)
Jan 27, 2005 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Jan 26, 2005 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Jan 25, 2005 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Jan 24, 2005 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Jan 21, 2005 9.567 9.567 9.567 9.567 505 +0.15(+1.55%)
Jan 20, 2005 9.381 9.425 9.381 9.421 4,300 -0.16(-1.69%)
Jan 19, 2005 9.488 9.583 9.488 9.583 1,770 +0.00(+0.00%)
Jan 18, 2005 9.583 9.583 9.583 9.583 0 +0.00(+0.00%)
Jan 14, 2005 9.488 9.583 9.488 9.583 4,300 +0.09(+0.96%)
Jan 13, 2005 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jan 12, 2005 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jan 11, 2005 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jan 10, 2005 9.437 9.492 9.437 9.492 758 +0.02(+0.25%)
Jan 07, 2005 9.437 9.469 9.437 9.469 505 -0.12(-1.23%)
Jan 06, 2005 9.587 9.587 9.587 9.587 2,276 -0.02(-0.16%)
Jan 05, 2005 9.429 9.603 9.429 9.603 2,023 -0.00(-0.04%)
Jan 04, 2005 9.607 9.607 9.607 9.607 252 -0.04(-0.37%)
Jan 03, 2005 9.567 9.642 9.449 9.642 3,794 +0.08(+0.79%)
Dec 31, 2004 9.567 9.567 9.429 9.567 3,288 +0.00(+0.00%)
Dec 30, 2004 9.377 9.567 9.377 9.567 3,035 +0.00(+0.00%)
Dec 29, 2004 9.547 9.567 9.421 9.567 2,023 +0.00(+0.00%)
Dec 28, 2004 9.547 9.567 9.547 9.567 1,770 +0.00(+0.00%)
Dec 27, 2004 9.370 9.567 9.370 9.567 4,300 +0.00(+0.00%)
Dec 23, 2004 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Dec 22, 2004 9.567 9.567 9.449 9.567 4,553 +0.00(+0.00%)
Dec 21, 2004 9.413 9.567 9.314 9.567 1,517 +0.12(+1.26%)
Dec 20, 2004 9.488 9.567 9.449 9.449 8,600 -0.38(-3.86%)
Dec 17, 2004 9.828 9.828 9.828 9.828 0 +0.00(+0.00%)
Dec 16, 2004 9.828 9.828 9.828 9.828 0 +0.00(+0.00%)
Dec 15, 2004 9.808 9.828 9.808 9.828 758 +0.03(+0.32%)
Dec 14, 2004 9.797 9.797 9.797 9.797 252 +0.04(+0.36%)
Dec 13, 2004 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Dec 10, 2004 9.714 9.761 9.714 9.761 505 +0.06(+0.65%)
Dec 09, 2004 9.698 9.698 9.698 9.698 0 +0.00(+0.00%)
Dec 08, 2004 9.666 9.698 9.666 9.698 505 +0.03(+0.33%)
Dec 07, 2004 9.666 9.666 9.666 9.666 0 +0.00(+0.00%)
Dec 06, 2004 9.666 9.666 9.666 9.666 252 +0.05(+0.49%)
Dec 03, 2004 9.480 9.619 9.480 9.619 1,517 +0.14(+1.50%)
Dec 02, 2004 9.476 9.476 9.476 9.476 252 +0.28(+3.10%)
Dec 01, 2004 8.994 9.429 8.994 9.192 19,729 +0.20(+2.24%)
Nov 30, 2004 8.994 8.994 8.697 8.990 48,059 +0.24(+2.71%)
Nov 29, 2004 8.697 8.927 8.697 8.753 3,794 -0.34(-3.70%)
Nov 26, 2004 8.618 9.089 8.618 9.089 758 +0.00(+0.00%)
Nov 24, 2004 9.089 9.089 8.765 9.089 4,300 -0.00(-0.04%)
Nov 23, 2004 9.089 9.093 9.085 9.093 5,564 +0.24(+2.72%)
Nov 22, 2004 8.852 8.852 8.852 8.852 0 +0.00(+0.00%)
Nov 19, 2004 9.073 9.089 8.694 8.852 53,371 +0.08(+0.95%)
Nov 18, 2004 9.093 9.093 8.662 8.769 27,824 -0.25(-2.72%)
Nov 17, 2004 9.014 9.014 9.014 9.014 0 +0.00(+0.00%)
Nov 16, 2004 9.014 9.014 9.014 9.014 252 +0.04(+0.40%)
Nov 15, 2004 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Nov 12, 2004 8.978 8.978 8.978 8.978 505 +0.00(+0.00%)
Nov 11, 2004 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Nov 10, 2004 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Nov 09, 2004 8.927 8.978 8.828 8.978 4,553 +0.05(+0.58%)
Nov 08, 2004 8.927 8.927 8.927 8.927 3,794 +0.13(+1.53%)
Nov 05, 2004 8.792 8.792 8.792 8.792 0 +0.00(+0.00%)
Nov 04, 2004 8.792 8.792 8.792 8.792 3,288 -0.14(-1.55%)
Nov 03, 2004 8.931 8.931 8.931 8.931 252 +0.18(+2.03%)
Nov 02, 2004 8.816 8.816 8.737 8.753 7,335 -0.17(-1.95%)
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.