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 (%)
May 24, 2011 4.997 4.997 4.997 4.997 723 +0.02(+0.48%)
May 23, 2011 4.973 4.973 4.973 4.973 663 -0.12(-2.37%)
May 20, 2011 5.093 5.093 5.093 5.093 894 -0.12(-2.31%)
May 16, 2011 5.238 5.214 5.214 5.214 2,488 +0.28(+5.62%)
May 12, 2011 4.937 4.937 4.937 4.937 0 -0.30(-5.65%)
May 11, 2011 5.226 5.244 5.226 5.232 1,221 +0.35(+7.19%)
May 06, 2011 4.852 4.881 4.881 4.881 829 +0.05(+0.97%)
May 04, 2011 4.840 4.834 4.834 4.834 829 +0.22(+4.77%)
May 03, 2011 4.614 4.614 4.614 4.614 716 -0.17(-3.47%)
May 02, 2011 4.780 4.870 4.780 4.780 6,138 -0.09(-1.86%)
Apr 29, 2011 4.870 4.870 4.870 4.870 580 +0.14(+2.93%)
Apr 27, 2011 4.732 4.732 4.732 4.732 0 +0.02(+0.38%)
Apr 26, 2011 4.587 4.714 4.587 4.714 2,304 +0.13(+2.89%)
Apr 25, 2011 4.231 4.623 4.231 4.581 9,446 -0.13(-2.81%)
Apr 21, 2011 4.539 4.714 4.539 4.714 522 -0.02(-0.38%)
Apr 20, 2011 4.436 4.732 4.382 4.732 1,294 +0.09(+1.95%)
Apr 18, 2011 4.641 4.641 4.641 4.641 0 -0.11(-2.41%)
Apr 14, 2011 4.756 4.756 4.756 4.756 0 +0.11(+2.47%)
Apr 13, 2011 4.786 4.786 4.611 4.641 1,658 -0.09(-1.91%)
Apr 12, 2011 4.768 4.798 4.732 4.732 2,488 -0.05(-1.07%)
Apr 11, 2011 4.798 4.810 4.783 4.783 1,785 -0.02(-0.31%)
Apr 08, 2011 4.533 4.827 4.533 4.798 2,405 +0.27(+5.85%)
Apr 07, 2011 4.750 4.750 4.533 4.533 2,692 -0.05(-1.05%)
Apr 06, 2011 4.611 4.611 4.581 4.581 3,483 +0.09(+2.01%)
Apr 05, 2011 4.725 4.725 4.491 4.491 1,493 +0.03(+0.68%)
Apr 04, 2011 4.412 4.461 4.412 4.461 6,068 +0.04(+0.96%)
Apr 01, 2011 4.551 4.563 4.370 4.418 9,995 -0.19(-4.18%)
Mar 31, 2011 4.491 4.611 4.491 4.611 8,855 +0.15(+3.38%)
Mar 30, 2011 4.485 4.486 4.430 4.461 3,243 -0.03(-0.67%)
Mar 29, 2011 4.515 4.521 4.491 4.491 995 +0.04(+0.95%)
Mar 28, 2011 4.545 4.545 4.449 4.449 2,986 +0.05(+1.10%)
Mar 25, 2011 4.364 4.455 4.358 4.400 22,268 +0.08(+1.81%)
Mar 24, 2011 4.702 4.708 4.238 4.322 38,690 -0.49(-10.15%)
Mar 23, 2011 4.587 4.810 4.587 4.810 995 +0.05(+1.14%)
Mar 21, 2011 4.756 4.756 4.756 4.756 0 +0.02(+0.50%)
Mar 17, 2011 4.732 4.732 4.732 4.732 0 +0.15(+3.25%)
Mar 16, 2011 4.679 4.679 4.583 4.583 1,795 -0.07(-1.53%)
Mar 15, 2011 4.911 4.911 4.613 4.655 3,864 -0.08(-1.63%)
Mar 14, 2011 4.744 4.744 4.676 4.732 1,861 -0.02(-0.38%)
Mar 11, 2011 4.643 4.839 4.639 4.750 8,608 +0.11(+2.31%)
Mar 10, 2011 4.684 4.702 4.643 4.643 9,324 -0.07(-1.39%)
Mar 09, 2011 4.714 4.714 4.702 4.708 4,788 +0.01(+0.13%)
Mar 08, 2011 4.762 4.762 4.702 4.702 882 -0.11(-2.23%)
Mar 07, 2011 4.821 4.821 4.792 4.809 3,024 -0.01(-0.25%)
Mar 04, 2011 4.774 4.827 4.774 4.821 2,856 -0.03(-0.61%)
Mar 03, 2011 4.792 4.863 4.792 4.851 9,045 +0.01(+0.12%)
Mar 02, 2011 4.845 4.845 4.845 4.845 672 -0.07(-1.33%)
Mar 01, 2011 4.911 4.911 4.911 4.911 6,720 -0.03(-0.60%)
Feb 28, 2011 5.000 5.000 4.940 4.940 12,504 -0.06(-1.19%)
Feb 25, 2011 4.952 5.000 4.946 5.000 3,034 +0.05(+1.07%)
Feb 24, 2011 5.076 5.076 4.946 4.947 2,654 +0.00(+0.02%)
Feb 23, 2011 4.946 4.976 4.946 4.946 2,382 -0.18(-3.60%)
Feb 22, 2011 4.946 5.190 4.946 5.131 1,886 +0.07(+1.29%)
Feb 17, 2011 5.149 5.065 5.065 5.065 1,176 +0.01(+0.24%)
Feb 15, 2011 4.917 5.054 5.054 5.054 2,688 +0.03(+0.59%)
Feb 14, 2011 5.059 5.059 5.024 5.024 6,619 +0.11(+2.30%)
Feb 10, 2011 4.786 4.911 4.911 4.911 5,208 +0.12(+2.47%)
Feb 09, 2011 4.904 4.904 4.780 4.792 11,844 +0.01(+0.26%)
Feb 03, 2011 4.917 4.780 4.780 4.780 1,344 -0.13(-2.67%)
Feb 02, 2011 4.911 4.911 4.911 4.911 2,016 +0.14(+2.87%)
Jan 31, 2011 4.821 4.774 4.774 4.774 672 +0.00(+0.00%)
Jan 27, 2011 4.756 4.774 4.774 4.774 6,048 +0.01(+0.25%)
Jan 26, 2011 4.809 4.940 4.762 4.762 4,989 -0.04(-0.74%)
Jan 25, 2011 4.809 4.818 4.792 4.798 2,614 -0.01(-0.25%)
Jan 24, 2011 4.809 4.809 4.809 4.809 168 -0.09(-1.82%)
Jan 21, 2011 4.869 4.899 4.869 4.899 1,638 +0.07(+1.48%)
Jan 20, 2011 4.857 4.911 4.798 4.827 8,064 -0.03(-0.59%)
Jan 19, 2011 4.833 4.856 4.833 4.856 369 -0.49(-9.15%)
Jan 18, 2011 5.345 5.345 5.345 5.345 840 +0.06(+1.13%)
Jan 14, 2011 4.786 5.351 4.786 5.286 2,274 +0.04(+0.79%)
Jan 13, 2011 5.268 5.345 5.244 5.244 734 +0.05(+0.92%)
Jan 12, 2011 4.988 5.281 4.708 5.196 4,872 +0.20(+4.05%)
Jan 11, 2011 4.994 4.994 4.994 4.994 840 -0.04(-0.71%)
Jan 10, 2011 5.042 5.042 5.030 5.030 1,008 +0.00(+0.00%)
Jan 07, 2011 5.030 5.030 5.030 5.030 168 -0.03(-0.59%)
Jan 06, 2011 5.357 5.357 5.059 5.059 3,531 -0.15(-2.86%)
Jan 03, 2011 5.030 5.208 5.208 5.208 1,848 +0.08(+1.63%)
Dec 31, 2010 4.970 5.125 4.970 5.125 705 -0.02(-0.46%)
Dec 30, 2010 5.149 5.149 5.149 5.149 171 +0.05(+1.05%)
Dec 29, 2010 4.768 5.179 4.768 5.095 1,848 +0.04(+0.71%)
Dec 28, 2010 5.059 5.059 5.059 5.059 168 +0.01(+0.12%)
Dec 27, 2010 4.631 5.059 4.631 5.054 6,325 +0.44(+9.55%)
Dec 22, 2010 4.762 4.613 4.613 4.613 22,008 -0.12(-2.64%)
Dec 21, 2010 4.697 4.762 4.697 4.738 6,639 +0.04(+0.75%)
Dec 20, 2010 4.615 4.703 4.615 4.703 3,912 +0.08(+1.78%)
Dec 16, 2010 4.615 4.620 4.620 4.620 510 -0.11(-2.36%)
Dec 15, 2010 4.615 4.732 4.615 4.732 1,816 +0.12(+2.52%)
Dec 14, 2010 4.644 4.644 4.615 4.616 1,871 -0.03(-0.60%)
Dec 13, 2010 4.644 4.644 4.644 4.644 0 +0.00(+0.00%)
Dec 09, 2010 4.656 4.644 4.644 4.644 1,701 +0.03(+0.64%)
Dec 08, 2010 4.735 4.750 4.591 4.615 5,329 -0.12(-2.48%)
Dec 07, 2010 4.850 4.850 4.732 4.732 2,284 +0.02(+0.50%)
Dec 02, 2010 4.967 4.709 4.709 4.709 2,041 -0.06(-1.23%)
Nov 30, 2010 4.767 4.767 4.767 4.767 0 -0.02(-0.52%)
Nov 29, 2010 4.809 4.809 4.792 4.792 510 +0.02(+0.44%)
Nov 24, 2010 4.771 4.771 4.771 4.771 0 -0.02(-0.41%)
Nov 23, 2010 4.820 4.820 4.791 4.791 569 +0.01(+0.12%)
Nov 18, 2010 4.785 4.785 4.785 4.785 0 -0.01(-0.12%)
Nov 17, 2010 4.920 4.920 4.791 4.791 3,388 -0.18(-3.66%)
Nov 12, 2010 4.973 4.973 4.973 4.973 0 -0.04(-0.73%)
Nov 11, 2010 5.010 5.010 5.010 5.010 340 +0.05(+0.97%)
Nov 09, 2010 5.291 4.961 4.961 4.961 850 -0.35(-6.64%)
Nov 08, 2010 5.179 5.878 5.179 5.314 8,546 +0.15(+2.84%)
Nov 04, 2010 4.997 5.167 5.167 5.167 2,381 -0.01(-0.23%)
Nov 03, 2010 5.179 5.179 5.179 5.179 170 +0.37(+7.70%)
Oct 26, 2010 4.997 4.809 4.809 4.809 2,721 -0.19(-3.76%)
Oct 25, 2010 5.003 5.003 4.997 4.997 1,871 -0.01(-0.23%)
Oct 21, 2010 5.026 5.008 5.008 5.008 1,531 +0.01(+0.24%)
Oct 19, 2010 4.997 4.997 4.997 4.997 170 -0.01(-0.12%)
Oct 14, 2010 5.520 5.003 5.003 5.003 680 +0.01(+0.12%)
Oct 13, 2010 5.132 5.132 4.997 4.997 2,211 -0.44(-8.11%)
Oct 08, 2010 5.297 5.438 5.438 5.438 2,381 -0.12(-2.12%)
Oct 07, 2010 5.632 5.632 5.555 5.555 680 -0.09(-1.56%)
Oct 06, 2010 5.297 5.761 5.297 5.643 1,871 +0.50(+9.71%)
Oct 05, 2010 4.997 5.144 4.997 5.144 340 +0.15(+2.94%)
Sep 30, 2010 4.997 4.997 4.997 4.997 340 +0.00(+0.00%)
Sep 29, 2010 4.862 4.997 4.785 4.997 6,437 +0.45(+9.82%)
Sep 27, 2010 4.538 4.550 4.550 4.550 1,701 -0.25(-5.26%)
Sep 24, 2010 4.762 4.803 4.673 4.803 1,616 -0.02(-0.37%)
Sep 22, 2010 4.820 4.820 4.820 4.820 170 +0.02(+0.49%)
Sep 10, 2010 4.820 4.797 4.797 4.797 688 -0.02(-0.48%)
Sep 08, 2010 4.965 4.820 4.820 4.820 688 +0.10(+2.09%)
Sep 07, 2010 5.029 5.029 4.704 4.721 4,831 +0.13(+2.78%)
Sep 03, 2010 4.594 4.594 4.594 4.594 413 -0.20(-4.24%)
Sep 01, 2010 4.698 4.797 4.797 4.797 344 -0.22(-4.40%)
Aug 31, 2010 4.756 5.076 4.756 5.018 2,889 +0.26(+5.49%)
Aug 30, 2010 4.652 4.756 4.640 4.756 4,583 +0.08(+1.61%)
Aug 27, 2010 4.646 4.681 4.646 4.681 860 +0.09(+2.03%)
Aug 25, 2010 4.588 4.588 4.588 4.588 4,821 +0.06(+1.28%)
Aug 24, 2010 4.530 4.530 4.530 4.530 18,152 -0.12(-2.50%)
Aug 23, 2010 4.721 4.721 4.559 4.646 3,271 -0.28(-5.77%)
Aug 19, 2010 4.930 4.930 4.930 4.930 172 +0.11(+2.29%)
Aug 18, 2010 4.791 4.820 4.785 4.820 2,066 -0.26(-5.14%)
Aug 17, 2010 5.064 5.081 5.064 5.081 1,291 +0.00(+0.00%)
Aug 16, 2010 5.081 5.081 5.081 5.081 723 +0.02(+0.46%)
Aug 10, 2010 5.058 5.058 5.058 5.058 172 -0.23(-4.39%)
Aug 02, 2010 5.401 5.290 5.290 5.290 344 +0.02(+0.33%)
Jul 30, 2010 5.372 5.372 5.273 5.273 516 +0.07(+1.34%)
Jul 28, 2010 4.721 5.203 5.203 5.203 2,755 +0.27(+5.41%)
Jul 27, 2010 4.936 4.936 4.936 4.936 344 -0.00(-0.00%)
Jul 26, 2010 4.657 4.936 4.657 4.936 556 +0.28(+5.99%)
Jul 23, 2010 4.913 4.913 4.657 4.657 2,312 +0.12(+2.62%)
Jul 22, 2010 4.901 4.901 4.538 4.538 1,239 -0.96(-17.48%)
Jul 21, 2010 5.500 5.500 5.500 5.500 172 -0.02(-0.32%)
Jul 20, 2010 5.517 5.517 5.517 5.517 1,076 -0.11(-1.96%)
Jul 15, 2010 5.227 5.627 5.627 5.627 5,854 +0.40(+7.67%)
Jul 13, 2010 5.227 5.227 5.227 5.227 0 -0.03(-0.55%)
Jul 12, 2010 5.227 5.261 5.227 5.256 1,205 -0.12(-2.16%)
Jul 09, 2010 5.378 5.378 5.372 5.372 4,316 -0.03(-0.64%)
Jul 08, 2010 5.802 5.802 5.407 5.407 2,717 +0.00(+0.00%)
Jul 07, 2010 5.386 5.407 5.386 5.407 1,721 -0.40(-6.90%)
Jul 06, 2010 5.807 5.807 5.796 5.807 1,894 -0.06(-0.99%)
Jul 02, 2010 5.865 5.865 5.865 5.865 177 +0.64(+12.22%)
Jul 01, 2010 5.232 5.238 5.227 5.227 5,109 +0.00(+0.00%)
Jun 30, 2010 5.227 5.227 5.227 5.227 1,474 +0.00(+0.00%)
Jun 29, 2010 5.238 5.238 5.227 5.227 2,677 -0.13(-2.49%)
Jun 24, 2010 5.244 5.360 5.360 5.360 344 +0.19(+3.71%)
Jun 21, 2010 5.209 5.169 5.169 5.169 870 -0.23(-4.26%)
Jun 18, 2010 5.283 5.398 5.232 5.398 1,915 +0.23(+4.44%)
Jun 17, 2010 5.169 5.169 5.169 5.169 752 -0.06(-1.10%)
Jun 16, 2010 5.226 5.226 5.226 5.226 870 +0.06(+1.11%)
Jun 14, 2010 5.295 5.169 5.169 5.169 1,044 -0.13(-2.39%)
Jun 11, 2010 5.341 5.392 5.295 5.295 1,044 -0.16(-2.95%)
Jun 10, 2010 5.464 5.464 5.456 5.456 2,350 +0.00(+0.00%)
Jun 09, 2010 5.456 5.456 5.456 5.456 261 -0.24(-4.14%)
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.