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

Glen Burnie Bancorp (NQ: GLBZ )

4.130 -0.060 (-1.43%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 7, 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 (%)
Nov 30, 2023 4.869 5.327 4.869 5.256 2,662 +0.01(+0.18%)
Nov 29, 2023 5.246 5.314 4.879 5.246 3,707 +0.35(+7.10%)
Nov 28, 2023 5.198 5.198 4.879 4.898 3,888 -0.19(-3.80%)
Nov 27, 2023 5.150 5.150 5.072 5.092 3,034 -0.02(-0.38%)
Nov 22, 2023 5.111 317 -0.06(-1.12%)
Nov 21, 2023 5.150 5.169 5.150 5.169 4,828 +0.05(+0.94%)
Nov 20, 2023 5.082 5.145 5.072 5.121 10,945 +0.19(+3.92%)
Nov 17, 2023 5.150 5.150 4.927 4.927 2,753 -0.18(-3.59%)
Nov 16, 2023 5.150 5.150 5.111 5.111 4,079 +0.08(+1.53%)
Nov 15, 2023 5.227 5.266 5.024 5.034 17,857 -0.47(-8.49%)
Nov 14, 2023 5.386 5.555 5.386 5.501 2,667 +0.09(+1.63%)
Nov 13, 2023 5.507 5.507 5.363 5.412 4,612 +0.04(+0.77%)
Nov 09, 2023 5.371 155 -0.17(-3.11%)
Nov 08, 2023 5.515 5.543 5.515 5.543 1,391 +0.20(+3.66%)
Nov 07, 2023 5.363 5.555 5.270 5.348 17,930 +0.01(+0.27%)
Nov 06, 2023 5.273 5.555 5.064 5.333 9,913 +0.45(+9.31%)
Nov 03, 2023 4.927 4.927 4.865 4.879 1,511 +0.05(+1.00%)
Nov 02, 2023 5.005 5.014 4.831 4.831 2,354 -0.04(-0.89%)
Nov 01, 2023 5.132 5.132 4.734 4.874 4,274 -0.25(-4.81%)
Oct 31, 2023 5.121 5.121 5.121 5.121 594 -0.03(-0.56%)
Oct 30, 2023 5.169 5.237 5.150 5.150 8,866 -0.23(-4.30%)
Oct 27, 2023 5.507 5.507 5.082 5.381 7,093 -0.18(-3.25%)
Oct 26, 2023 5.671 5.671 5.561 5.561 631 -0.15(-2.67%)
Oct 24, 2023 5.714 96 +0.17(+3.04%)
Oct 23, 2023 5.613 5.613 5.546 5.546 1,160 -0.11(-1.88%)
Oct 20, 2023 5.575 5.826 5.575 5.652 4,135 -0.13(-2.23%)
Oct 19, 2023 5.740 5.825 5.730 5.781 1,982 -0.03(-0.43%)
Oct 18, 2023 5.911 6.006 5.806 5.806 2,579 +0.04(+0.66%)
Oct 17, 2023 5.949 5.949 5.768 5.768 4,087 -0.06(-0.98%)
Oct 16, 2023 5.854 5.892 5.797 5.825 5,508 -0.10(-1.61%)
Oct 13, 2023 5.930 5.939 5.844 5.920 2,941 +0.07(+1.14%)
Oct 12, 2023 5.912 5.912 5.778 5.854 2,165 -0.05(-0.81%)
Oct 11, 2023 6.006 6.006 5.901 5.901 907 -0.09(-1.43%)
Oct 10, 2023 5.977 6.129 5.977 5.987 2,633 +0.02(+0.39%)
Oct 09, 2023 5.922 5.987 5.922 5.963 3,691 +0.17(+2.88%)
Oct 06, 2023 5.797 5.892 5.778 5.797 3,468 -0.20(-3.33%)
Oct 05, 2023 6.262 6.262 5.930 5.996 2,785 -0.27(-4.25%)
Oct 04, 2023 6.110 6.262 6.110 6.262 994 +0.18(+2.97%)
Oct 03, 2023 6.300 6.300 5.892 6.082 11,527 -0.29(-4.48%)
Oct 02, 2023 6.367 6.367 6.367 6.367 1,056 +0.32(+5.26%)
Sep 29, 2023 6.319 6.319 6.048 6.048 12,371 -0.31(-4.86%)
Sep 28, 2023 6.357 6.357 6.357 6.357 297 +0.00(+0.00%)
Sep 26, 2023 6.357 305 -0.13(-2.06%)
Sep 25, 2023 6.491 6.491 6.491 6.491 1,379 -0.14(-2.14%)
Sep 22, 2023 6.419 6.654 6.319 6.633 5,003 -0.09(-1.40%)
Sep 21, 2023 6.794 6.794 6.699 6.727 8,557 -0.08(-1.16%)
Sep 20, 2023 6.937 6.937 6.806 6.806 2,018 -0.06(-0.81%)
Sep 19, 2023 6.825 6.880 6.825 6.861 2,066 +0.07(+0.98%)
Sep 15, 2023 6.794 38 +0.00(+0.00%)
Sep 13, 2023 6.794 293 +0.00(+0.00%)
Sep 12, 2023 6.819 6.819 6.794 6.794 2,243 -0.10(-1.38%)
Sep 11, 2023 6.794 6.890 6.794 6.890 679 -0.03(-0.43%)
Sep 08, 2023 6.921 6.975 6.919 6.919 1,563 -0.11(-1.60%)
Sep 07, 2023 6.994 7.032 6.994 7.032 801 +0.15(+2.13%)
Sep 05, 2023 6.886 64 -0.09(-1.28%)
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.