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 31, 2013 7.693 7.693 7.601 7.687 1,676 -0.01(-0.09%)
May 30, 2013 7.687 7.719 7.588 7.693 0 +0.06(+0.77%)
May 29, 2013 7.680 7.713 7.634 7.634 4,891 -0.01(-0.09%)
May 28, 2013 7.680 7.693 7.641 7.641 1,987 -0.18(-2.26%)
May 23, 2013 7.817 7.817 7.817 7.817 305 +0.14(+1.88%)
May 22, 2013 7.680 7.680 7.647 7.673 0 +0.02(+0.30%)
May 21, 2013 7.883 7.883 7.650 7.650 0 -0.21(-2.70%)
May 20, 2013 7.863 7.876 7.863 7.863 0 -0.03(-0.41%)
May 17, 2013 7.896 7.896 7.896 7.896 0 +0.01(+0.17%)
May 16, 2013 7.974 7.975 7.883 7.883 2,292 -0.09(-1.15%)
May 15, 2013 7.974 7.974 7.974 7.974 0 +0.08(+0.99%)
May 13, 2013 7.872 7.896 7.872 7.896 0 +0.03(+0.42%)
May 10, 2013 7.883 7.885 7.863 7.863 0 +0.01(+0.17%)
May 09, 2013 7.713 7.876 7.687 7.850 0 +0.16(+2.13%)
May 07, 2013 7.785 7.687 7.687 7.687 2,292 -0.59(-7.11%)
May 06, 2013 8.275 8.275 8.275 8.275 0 +0.44(+5.68%)
May 03, 2013 7.830 7.830 7.830 7.830 0 +0.05(+0.59%)
May 02, 2013 7.719 7.896 7.719 7.785 0 +0.17(+2.23%)
Apr 30, 2013 8.118 7.615 7.615 7.615 15,745 -0.50(-6.13%)
Apr 29, 2013 8.177 8.472 8.112 8.112 955 -0.07(-0.80%)
Apr 26, 2013 8.177 8.177 8.177 8.177 305 +0.00(+0.00%)
Apr 25, 2013 8.177 8.177 7.781 8.177 0 +0.01(+0.08%)
Apr 24, 2013 8.171 8.171 8.142 8.171 0 +0.00(+0.00%)
Apr 22, 2013 8.171 8.171 8.171 8.171 0 +0.58(+7.58%)
Apr 18, 2013 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Apr 17, 2013 7.503 7.654 7.425 7.595 5,257 +0.05(+0.69%)
Apr 16, 2013 7.543 7.543 7.543 7.543 152 +0.08(+1.05%)
Apr 15, 2013 7.588 7.588 7.458 7.464 9,252 -0.05(-0.61%)
Apr 12, 2013 7.510 7.510 7.510 7.510 152 +0.07(+0.97%)
Apr 11, 2013 7.527 7.527 7.438 7.438 1,528 -0.16(-2.15%)
Apr 10, 2013 7.654 7.654 7.601 7.601 1,070 +0.01(+0.17%)
Apr 09, 2013 7.588 7.601 7.392 7.588 3,057 +0.00(+0.00%)
Apr 08, 2013 7.794 7.794 7.588 7.588 11,281 -0.01(-0.12%)
Apr 05, 2013 7.588 7.817 7.588 7.597 1,251 +0.01(+0.12%)
Apr 04, 2013 7.556 7.588 7.359 7.588 3,121 +0.03(+0.43%)
Apr 03, 2013 7.575 7.575 7.556 7.556 611 -0.03(-0.43%)
Apr 02, 2013 7.598 7.600 7.582 7.588 1,681 -0.10(-1.28%)
Apr 01, 2013 7.693 7.693 7.687 7.687 24,449 -0.16(-2.08%)
Mar 28, 2013 7.837 7.850 7.837 7.850 1,482 +0.25(+3.32%)
Mar 27, 2013 7.598 7.598 7.598 7.598 382 -0.04(-0.56%)
Mar 26, 2013 7.641 7.641 7.641 7.641 458 -0.01(-0.17%)
Mar 25, 2013 7.654 7.654 7.654 7.654 1,850 +0.11(+1.50%)
Mar 22, 2013 7.537 7.596 7.524 7.541 3,237 +0.02(+0.22%)
Mar 19, 2013 7.524 7.524 7.524 7.524 770 +0.00(+0.00%)
Mar 18, 2013 7.557 7.557 7.524 7.524 1,541 -0.03(-0.34%)
Mar 14, 2013 7.485 7.550 7.550 7.550 2,929 +0.03(+0.34%)
Mar 13, 2013 7.563 7.678 7.524 7.524 15,975 -0.06(-0.82%)
Mar 12, 2013 7.557 7.590 7.557 7.586 4,316 +0.03(+0.39%)
Mar 08, 2013 7.595 7.557 7.557 7.557 1,850 -0.03(-0.34%)
Mar 07, 2013 7.602 7.602 7.582 7.582 616 -0.12(-1.52%)
Mar 06, 2013 7.621 7.699 7.557 7.699 3,969 +0.08(+1.02%)
Mar 05, 2013 7.621 7.621 7.615 7.621 3,180 +0.08(+1.12%)
Mar 04, 2013 7.537 7.537 7.537 7.537 308 -0.01(-0.13%)
Mar 01, 2013 7.531 7.547 7.524 7.547 925 -0.01(-0.13%)
Feb 27, 2013 7.557 7.557 7.557 7.557 0 +0.03(+0.43%)
Feb 26, 2013 7.537 7.703 7.524 7.524 2,004 +0.00(+0.00%)
Feb 25, 2013 7.524 7.524 7.524 7.524 616 +0.00(+0.00%)
Feb 22, 2013 7.492 7.565 7.492 7.524 5,201 +0.06(+0.87%)
Feb 21, 2013 7.459 7.599 7.459 7.459 4,162 -0.19(-2.54%)
Feb 20, 2013 7.654 7.654 7.647 7.654 615 +0.19(+2.61%)
Feb 19, 2013 7.485 7.485 7.459 7.459 4,625 -0.16(-2.13%)
Feb 13, 2013 7.621 7.621 7.621 7.621 462 +0.10(+1.29%)
Feb 08, 2013 7.524 7.524 7.524 7.524 1,233 +0.02(+0.29%)
Feb 07, 2013 7.524 7.568 7.459 7.502 2,775 -0.02(-0.29%)
Feb 05, 2013 7.712 7.524 7.524 7.524 1,233 -0.18(-2.36%)
Feb 04, 2013 7.505 7.706 7.459 7.706 2,620 +0.24(+3.21%)
Jan 31, 2013 7.485 7.466 7.466 7.466 770 -0.01(-0.17%)
Jan 30, 2013 7.621 7.784 7.466 7.479 2,932 +0.02(+0.26%)
Jan 29, 2013 7.407 7.459 7.407 7.459 3,544 +0.08(+1.05%)
Jan 28, 2013 7.381 7.381 7.381 7.381 154 +0.02(+0.21%)
Jan 25, 2013 7.381 7.381 7.362 7.366 6,882 -0.07(-0.99%)
Jan 24, 2013 7.330 7.440 7.330 7.440 1,541 +0.08(+1.06%)
Jan 18, 2013 7.381 7.362 7.362 7.362 1,541 -0.02(-0.29%)
Jan 16, 2013 7.383 7.383 7.383 7.383 0 -0.01(-0.15%)
Jan 14, 2013 7.394 7.394 7.394 7.394 0 +0.08(+1.12%)
Jan 11, 2013 7.310 7.312 7.310 7.312 675 -0.03(-0.41%)
Jan 10, 2013 7.342 7.342 7.342 7.342 154 +0.01(+0.18%)
Jan 09, 2013 7.342 7.342 7.330 7.330 1,079 -0.04(-0.55%)
Jan 08, 2013 7.552 7.552 7.370 7.370 2,158 -0.17(-2.30%)
Jan 07, 2013 7.544 7.544 7.544 7.544 624 +0.08(+1.13%)
Jan 03, 2013 7.459 7.459 7.459 7.459 0 +0.04(+0.52%)
Dec 28, 2012 7.420 7.420 7.420 7.420 51,632 +0.12(+1.69%)
Dec 27, 2012 7.492 7.492 7.297 7.297 1,541 -0.05(-0.62%)
Dec 26, 2012 7.342 7.342 7.342 7.342 211 +0.10(+1.34%)
Dec 21, 2012 7.511 7.245 7.245 7.245 7,246 -0.53(-6.84%)
Dec 20, 2012 7.446 7.946 7.427 7.777 16,989 +0.51(+7.05%)
Dec 17, 2012 7.232 7.265 7.265 7.265 777 +0.02(+0.21%)
Dec 14, 2012 7.176 7.387 7.176 7.249 8,617 -0.05(-0.74%)
Dec 13, 2012 7.232 7.393 7.232 7.303 1,555 +0.13(+1.79%)
Dec 12, 2012 7.175 7.175 7.175 7.175 466 -0.06(-0.80%)
Dec 11, 2012 7.168 7.232 7.168 7.232 4,713 +0.07(+0.99%)
Dec 07, 2012 7.168 7.162 7.162 7.162 2,333 +0.03(+0.39%)
Dec 05, 2012 7.134 7.134 7.134 7.134 0 +0.02(+0.33%)
Dec 04, 2012 7.130 7.130 7.104 7.110 2,675 -0.03(-0.36%)
Nov 28, 2012 7.136 7.136 7.136 7.136 0 -0.00(-0.03%)
Nov 27, 2012 7.117 7.138 7.110 7.138 1,088 +0.00(+0.03%)
Nov 26, 2012 7.136 7.136 7.136 7.136 155 -0.03(-0.36%)
Nov 21, 2012 7.162 7.162 7.162 7.162 622 +0.07(+1.00%)
Nov 20, 2012 7.085 7.091 7.085 7.091 1,866 -0.01(-0.09%)
Nov 19, 2012 7.085 7.097 7.085 7.097 3,888 +0.02(+0.27%)
Nov 15, 2012 7.078 7.078 7.078 7.078 11,666 +0.00(+0.00%)
Nov 14, 2012 7.078 7.085 7.078 7.078 16,480 +0.00(+0.00%)
Nov 13, 2012 7.078 7.078 7.078 7.078 155 -0.00(-0.07%)
Nov 12, 2012 7.097 7.110 7.078 7.083 3,266 +0.00(+0.07%)
Nov 09, 2012 7.078 7.078 7.078 7.078 155 +0.45(+6.79%)
Nov 08, 2012 7.252 7.252 6.429 6.628 6,694 -0.60(-8.36%)
Nov 06, 2012 7.226 7.232 7.232 7.232 777 +0.00(+0.00%)
Nov 05, 2012 7.078 7.232 7.078 7.232 1,213 +0.15(+2.09%)
Nov 02, 2012 7.091 7.091 7.085 7.085 311 -0.01(-0.13%)
Nov 01, 2012 7.155 7.155 7.094 7.094 466 +0.02(+0.21%)
Oct 31, 2012 7.078 7.079 7.078 7.079 3,946 +0.03(+0.46%)
Oct 26, 2012 7.207 7.046 7.046 7.046 4,821 -0.15(-2.13%)
Oct 25, 2012 7.078 7.199 7.078 7.199 3,266 +0.06(+0.89%)
Oct 24, 2012 7.194 7.194 7.078 7.136 40,344 -0.10(-1.33%)
Oct 23, 2012 7.232 7.232 7.232 7.232 973 +0.00(+0.00%)
Oct 18, 2012 7.232 7.232 7.232 7.232 0 -0.15(-2.00%)
Oct 17, 2012 7.361 7.380 7.361 7.380 622 +0.03(+0.44%)
Oct 15, 2012 7.335 7.348 7.348 7.348 777 +0.12(+1.60%)
Oct 11, 2012 7.078 7.232 7.232 7.232 4,821 -0.15(-2.00%)
Oct 10, 2012 7.380 7.380 7.380 7.380 188 +0.15(+2.13%)
Oct 09, 2012 7.226 7.226 7.226 7.226 155 +0.06(+0.81%)
Oct 08, 2012 7.168 7.168 7.168 7.168 155 +0.09(+1.27%)
Oct 04, 2012 7.078 7.078 7.078 7.078 0 +0.01(+0.09%)
Oct 01, 2012 7.085 7.072 7.072 7.072 1,555 -0.32(-4.26%)
Sep 28, 2012 7.059 7.387 7.033 7.387 1,555 +0.38(+5.35%)
Sep 27, 2012 7.065 7.162 6.930 7.011 1,555 -0.38(-5.08%)
Sep 26, 2012 7.104 7.387 6.847 7.387 5,343 +0.33(+4.64%)
Sep 21, 2012 7.008 7.059 7.059 7.059 7,220 +0.04(+0.64%)
Sep 20, 2012 7.014 7.014 7.014 7.014 313 +0.00(+0.00%)
Sep 19, 2012 7.091 7.091 7.014 7.014 18,217 -0.09(-1.26%)
Sep 18, 2012 7.104 7.104 7.104 7.104 470 +0.01(+0.09%)
Sep 13, 2012 7.097 7.097 7.097 7.097 313 -0.00(-0.01%)
Sep 11, 2012 7.014 7.098 7.098 7.098 4,708 -0.00(-0.07%)
Sep 07, 2012 7.008 7.102 7.102 7.102 784 -0.00(-0.02%)
Sep 06, 2012 6.976 7.104 6.849 7.104 27,547 -0.02(-0.22%)
Aug 31, 2012 6.855 7.119 7.119 7.119 4,551 +0.30(+4.44%)
Aug 30, 2012 6.810 6.830 6.810 6.817 941 +0.03(+0.38%)
Aug 27, 2012 6.855 6.791 6.791 6.791 3,610 -0.06(-0.84%)
Aug 24, 2012 6.849 6.849 6.849 6.849 470 +0.06(+0.84%)
Aug 14, 2012 6.944 6.791 6.791 6.791 2,040 -0.25(-3.53%)
Aug 11, 2012 7.040 7.040 7.040 0 +0.00(+0.00%)
Aug 10, 2012 6.562 7.040 6.543 7.040 1,098 -0.28(-3.83%)
Aug 03, 2012 7.320 7.320 7.320 7.320 470 +0.09(+1.23%)
Jul 31, 2012 6.931 7.231 7.231 7.231 2,197 +0.60(+9.03%)
Jul 30, 2012 6.632 6.632 6.632 6.632 1,497 -0.07(-1.05%)
Jul 26, 2012 6.702 6.702 6.702 6.702 1,098 +0.00(+0.00%)
Jul 25, 2012 6.702 6.734 6.702 6.702 4,438 +0.00(+0.00%)
Jul 24, 2012 6.702 6.702 6.702 6.702 761 -0.03(-0.39%)
Jul 23, 2012 6.703 6.729 6.703 6.729 470 +0.03(+0.40%)
Jul 20, 2012 6.721 6.721 6.702 6.702 656 +0.01(+0.10%)
Jul 18, 2012 6.696 6.696 6.696 6.696 313 +0.01(+0.10%)
Jul 17, 2012 6.664 6.696 6.664 6.689 3,756 +0.06(+0.96%)
Jul 16, 2012 6.683 6.683 6.626 6.626 627 +0.06(+0.97%)
Jul 13, 2012 6.498 6.562 6.498 6.562 794 +0.02(+0.29%)
Jul 12, 2012 6.543 6.543 6.543 6.543 470 -0.02(-0.29%)
Jul 11, 2012 6.881 6.881 6.562 6.562 1,148 -0.38(-5.50%)
Jul 10, 2012 6.887 6.944 6.887 6.944 733 +0.00(+0.00%)
Jul 09, 2012 6.944 6.944 6.944 6.944 202 +0.23(+3.38%)
Jul 06, 2012 6.695 6.728 6.695 6.717 1,334 -0.23(-3.27%)
Jul 05, 2012 6.944 6.944 6.944 6.944 690 -0.00(-0.00%)
Jul 03, 2012 6.804 6.944 6.689 6.944 3,343 +0.16(+2.35%)
Jun 30, 2012 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 29, 2012 6.702 6.912 6.702 6.785 784 -0.16(-2.29%)
Jun 28, 2012 6.938 6.944 6.938 6.944 313 +0.00(+0.00%)
Jun 27, 2012 6.944 6.944 6.944 6.944 470 +0.01(+0.09%)
Jun 26, 2012 7.070 7.070 6.938 6.938 316 -0.18(-2.57%)
Jun 25, 2012 7.146 7.146 6.900 7.121 2,059 +0.03(+0.45%)
Jun 22, 2012 6.887 7.140 6.565 7.089 3,801 -0.10(-1.38%)
Jun 21, 2012 7.189 7.189 7.189 7.189 316 +0.34(+4.95%)
Jun 20, 2012 6.723 6.881 6.723 6.849 3,484 -0.03(-0.46%)
Jun 18, 2012 6.881 6.881 6.881 6.881 0 -0.03(-0.39%)
Jun 15, 2012 6.565 6.913 6.565 6.908 2,772 +0.01(+0.21%)
Jun 14, 2012 6.894 6.894 6.894 6.894 158 -0.02(-0.27%)
Jun 12, 2012 6.913 6.913 6.913 6.913 633 +0.11(+1.67%)
Jun 11, 2012 6.799 6.799 6.799 6.799 475 -0.02(-0.28%)
Jun 08, 2012 6.818 6.818 6.818 6.818 475 +0.00(+0.00%)
Jun 07, 2012 6.818 6.818 6.818 6.818 183 +0.00(+0.00%)
Jun 05, 2012 6.818 6.818 6.818 6.818 475 +0.00(+0.00%)
Jun 04, 2012 6.818 6.818 6.818 6.818 792 +0.21(+3.15%)
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.