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 27, 2021 10.59 10.59 10.59 66 +0.19(+1.83%)
May 26, 2021 10.40 10.40 10.40 10.40 3,511 +0.00(+0.00%)
May 25, 2021 10.40 10.40 10.40 10.40 3,793 -0.17(-1.64%)
May 21, 2021 10.57 10.57 10.57 60 +0.04(+0.41%)
May 20, 2021 10.40 10.53 10.40 10.53 3,520 +0.08(+0.80%)
May 14, 2021 10.45 10.45 10.45 115 +0.01(+0.11%)
May 13, 2021 10.43 10.43 10.43 10.43 228 -0.10(-0.91%)
May 11, 2021 10.53 10.53 10.53 81 -0.04(-0.41%)
May 10, 2021 10.40 10.57 10.40 10.57 2,084 +0.08(+0.74%)
May 05, 2021 10.49 10.49 10.49 20 +0.00(+0.00%)
May 04, 2021 10.49 10.56 10.49 10.49 506 -0.10(-0.94%)
May 03, 2021 10.45 10.82 10.40 10.59 3,819 +0.26(+2.56%)
Apr 30, 2021 10.33 10.33 10.33 10.33 346 -0.49(-4.56%)
Apr 29, 2021 10.80 10.82 10.78 10.82 920 +0.14(+1.30%)
Apr 28, 2021 10.62 10.83 10.60 10.68 1,006 -0.15(-1.36%)
Apr 27, 2021 10.83 10.83 10.83 9 +0.00(+0.00%)
Apr 26, 2021 10.83 10.83 10.83 4 +0.00(+0.00%)
Apr 23, 2021 10.80 10.83 10.80 10.83 2,423 +0.00(+0.00%)
Apr 22, 2021 10.51 10.83 10.49 10.83 3,734 +0.35(+3.31%)
Apr 21, 2021 10.70 10.83 9.749 10.49 7,987 +0.68(+6.90%)
Apr 20, 2021 9.749 9.809 9.749 9.809 580 -0.09(-0.88%)
Apr 19, 2021 9.602 9.975 9.576 9.896 2,144 -0.72(-6.78%)
Apr 16, 2021 10.23 10.62 10.16 10.62 24,117 +0.30(+2.94%)
Apr 15, 2021 10.53 10.53 10.18 10.31 5,374 -0.21(-2.04%)
Apr 14, 2021 10.53 10.53 10.31 10.53 4,072 +0.44(+4.33%)
Apr 13, 2021 10.09 10.09 10.09 10.09 243 +0.39(+4.05%)
Apr 12, 2021 10.23 10.44 9.698 9.698 2,757 -0.30(-2.97%)
Apr 09, 2021 9.994 9.994 9.994 61 +0.00(+0.00%)
Apr 08, 2021 9.994 9.994 9.994 145 +0.00(+0.00%)
Apr 07, 2021 9.994 9.994 9.994 46 +0.00(+0.00%)
Apr 06, 2021 10.31 10.53 9.994 9.994 3,136 -0.27(-2.60%)
Apr 05, 2021 10.26 10.26 10.26 10.26 346 +0.34(+3.38%)
Apr 01, 2021 9.926 9.926 9.926 136 +0.00(+0.00%)
Mar 31, 2021 9.608 9.926 9.608 9.926 593 -0.35(-3.43%)
Mar 30, 2021 10.29 10.30 10.25 10.28 1,253 -0.03(-0.25%)
Mar 29, 2021 10.30 10.30 10.30 121 +0.00(+0.00%)
Mar 26, 2021 10.30 10.30 10.30 94 +0.00(+0.00%)
Mar 25, 2021 10.30 10.30 10.30 200 +0.00(+0.00%)
Mar 24, 2021 10.30 10.30 10.30 10.30 673 +0.35(+3.55%)
Mar 23, 2021 9.950 9.950 9.950 9.950 259 -0.44(-4.23%)
Mar 22, 2021 10.51 10.51 10.39 10.39 925 +0.55(+5.60%)
Mar 19, 2021 9.840 9.840 9.840 74 +0.00(+0.00%)
Mar 18, 2021 9.840 9.840 9.840 148 +0.00(+0.00%)
Mar 17, 2021 10.75 10.75 9.840 9.840 6,663 -0.44(-4.26%)
Mar 16, 2021 10.59 10.59 10.28 10.28 1,591 +0.71(+7.46%)
Mar 15, 2021 10.24 10.24 9.565 9.565 1,800 -0.86(-8.21%)
Mar 12, 2021 10.42 10.42 10.42 10.42 814 -0.54(-4.90%)
Mar 11, 2021 10.96 10.96 10.96 10.96 524 +0.56(+5.37%)
Mar 10, 2021 10.40 10.40 10.40 10.40 297 -0.10(-0.98%)
Mar 09, 2021 10.31 10.50 9.548 10.50 409 -0.28(-2.63%)
Mar 08, 2021 10.78 10.78 10.78 10.78 154 +0.04(+0.40%)
Mar 05, 2021 10.74 10.74 10.42 10.74 10,938 +0.34(+3.31%)
Mar 04, 2021 10.51 10.74 10.26 10.40 3,537 +0.01(+0.08%)
Mar 03, 2021 10.14 10.39 10.14 10.39 8,881 +0.34(+3.33%)
Mar 02, 2021 10.05 10.05 10.05 83 +0.00(+0.00%)
Mar 01, 2021 9.883 10.05 9.883 10.05 1,058 +0.60(+6.36%)
Feb 26, 2021 9.453 9.453 9.453 132 +0.00(+0.00%)
Feb 25, 2021 9.481 9.481 9.453 9.453 2,954 +0.00(+0.00%)
Feb 24, 2021 9.453 9.453 9.453 9.453 664 +0.04(+0.46%)
Feb 23, 2021 9.410 9.410 9.410 137 +0.00(+0.00%)
Feb 22, 2021 9.410 9.410 9.410 41 +0.00(+0.00%)
Feb 19, 2021 9.281 9.410 8.696 9.410 10,123 -0.04(-0.45%)
Feb 18, 2021 9.453 9.453 9.453 9.453 320 -0.60(-5.98%)
Feb 17, 2021 10.03 10.05 9.788 10.05 1,051 -0.18(-1.73%)
Feb 16, 2021 10.23 10.23 10.23 111 +0.00(+0.00%)
Feb 12, 2021 10.14 10.30 10.14 10.23 5,701 +0.12(+1.23%)
Feb 11, 2021 10.11 10.11 10.11 25 +0.00(+0.00%)
Feb 10, 2021 10.10 10.11 10.10 10.11 21,625 -0.03(-0.34%)
Feb 09, 2021 9.990 10.14 9.990 10.14 2,594 +0.04(+0.43%)
Feb 08, 2021 10.25 10.25 10.10 10.10 2,918 -0.09(-0.93%)
Feb 05, 2021 10.03 10.36 9.676 10.19 14,545 +0.31(+3.13%)
Feb 04, 2021 9.694 9.947 9.685 9.883 27,479 +0.56(+5.99%)
Feb 03, 2021 9.131 9.582 9.131 9.324 7,857 -0.13(-1.36%)
Feb 02, 2021 9.453 9.453 9.453 29 +0.00(+0.00%)
Feb 01, 2021 9.453 9.453 9.453 69 +0.00(+0.00%)
Jan 29, 2021 9.453 9.453 9.453 110 +0.00(+0.00%)
Jan 28, 2021 9.453 9.453 9.453 148 +0.00(+0.00%)
Jan 27, 2021 9.453 9.453 9.453 81 +0.00(+0.00%)
Jan 26, 2021 9.702 9.702 9.072 9.453 3,930 -0.30(-3.08%)
Jan 25, 2021 9.754 9.754 9.754 144 +0.00(+0.00%)
Jan 22, 2021 9.754 9.754 9.754 76 +0.09(+0.89%)
Jan 21, 2021 9.668 9.668 9.668 5 +0.00(+0.00%)
Jan 20, 2021 9.710 9.710 9.668 9.668 739 -0.03(-0.35%)
Jan 19, 2021 9.770 9.770 9.659 9.702 994 -0.09(-0.96%)
Jan 15, 2021 9.796 9.796 9.796 9 +0.00(+0.00%)
Jan 14, 2021 9.796 9.796 9.796 42 +0.00(+0.00%)
Jan 13, 2021 9.796 9.796 9.796 2 +0.00(+0.00%)
Jan 12, 2021 9.796 9.796 9.796 9.796 1,527 -0.23(-2.29%)
Jan 11, 2021 10.03 10.03 10.03 5 +0.00(+0.00%)
Jan 08, 2021 9.523 10.03 9.497 10.03 1,761 +0.24(+2.48%)
Jan 07, 2021 9.778 9.783 9.497 9.783 1,667 +0.24(+2.54%)
Jan 06, 2021 9.519 9.911 9.519 9.540 18,894 +0.60(+6.67%)
Jan 05, 2021 8.773 9.093 8.773 8.944 6,264 -0.51(-5.41%)
Jan 04, 2021 9.455 9.455 9.455 9.455 2,420 +0.09(+0.91%)
Dec 31, 2020 9.370 9.370 9.370 2,534 +0.20(+2.23%)
Dec 30, 2020 9.370 9.370 9.165 9.165 2,534 -0.20(-2.18%)
Dec 29, 2020 9.199 9.370 9.020 9.370 4,390 +0.17(+1.85%)
Dec 28, 2020 9.114 9.370 8.691 9.199 13,490 -0.21(-2.26%)
Dec 24, 2020 9.114 9.114 9.412 237 +0.30(+3.27%)
Dec 23, 2020 9.199 9.199 9.114 9.114 1,726 +0.77(+9.18%)
Dec 22, 2020 8.347 8.347 8.347 9 +0.00(+0.00%)
Dec 21, 2020 8.347 8.347 8.347 78 +0.00(+0.00%)
Dec 18, 2020 8.944 9.033 8.347 8.347 3,404 -0.60(-6.67%)
Dec 17, 2020 8.944 8.944 8.944 8.944 545 -0.21(-2.33%)
Dec 16, 2020 9.157 9.157 9.157 9.157 280 +0.24(+2.65%)
Dec 15, 2020 8.920 8.920 8.920 8.920 120 +0.27(+3.18%)
Dec 14, 2020 8.433 8.646 8.406 8.646 3,381 +0.21(+2.53%)
Dec 11, 2020 8.433 8.433 8.433 50 +0.00(+0.00%)
Dec 10, 2020 8.433 8.433 8.433 8.433 257 +0.00(+0.00%)
Dec 09, 2020 8.433 8.433 8.433 89 +0.00(+0.00%)
Dec 08, 2020 8.501 8.501 8.433 8.433 1,790 +0.13(+1.54%)
Dec 07, 2020 8.305 8.305 8.305 8.305 557 -0.13(-1.52%)
Dec 04, 2020 8.433 8.433 8.104 8.433 5,400 +0.34(+4.21%)
Dec 03, 2020 8.135 8.135 8.092 8.092 1,859 +0.11(+1.40%)
Dec 02, 2020 7.981 7.981 7.981 7.981 509 -0.96(-10.77%)
Dec 01, 2020 8.944 8.944 8.944 2 +0.00(+0.00%)
Nov 30, 2020 8.944 8.944 8.944 8.944 326 +0.43(+5.00%)
Nov 27, 2020 8.518 8.518 8.518 8.518 1,174 -0.04(-0.50%)
Nov 25, 2020 8.518 8.586 8.475 8.560 11,035 +0.08(+0.90%)
Nov 24, 2020 8.518 8.518 8.475 8.484 7,027 +0.22(+2.63%)
Nov 23, 2020 8.109 8.267 8.015 8.267 1,060 -0.71(-7.92%)
Nov 20, 2020 8.978 8.978 8.978 24 +0.00(+0.00%)
Nov 19, 2020 8.688 9.181 8.688 8.978 1,856 +0.35(+4.11%)
Nov 18, 2020 8.624 8.624 8.624 77 +0.00(+0.00%)
Nov 17, 2020 8.624 8.624 8.624 37 +0.00(+0.00%)
Nov 16, 2020 8.728 8.820 8.518 8.624 2,392 +0.29(+3.47%)
Nov 13, 2020 8.334 8.334 8.334 8.334 117 -1.03(-10.97%)
Nov 12, 2020 9.361 9.361 9.361 7 +0.00(+0.00%)
Nov 10, 2020 9.361 9.361 9.361 0 +0.00(+0.00%)
Nov 09, 2020 9.361 9.361 9.361 9.361 380 +0.66(+7.53%)
Nov 06, 2020 8.705 8.705 8.705 8.705 821 -0.01(-0.10%)
Nov 04, 2020 8.714 8.714 8.714 0 +0.00(+0.00%)
Nov 03, 2020 8.714 8.714 8.714 8.714 258 -0.02(-0.20%)
Nov 02, 2020 8.731 8.731 8.731 8.731 1,176 +0.21(+2.50%)
Oct 30, 2020 8.765 8.876 8.518 8.518 1,526 +0.00(+0.00%)
Oct 29, 2020 9.097 9.097 8.518 8.518 513 +0.21(+2.56%)
Oct 28, 2020 8.305 8.305 8.305 4 +0.00(+0.00%)
Oct 27, 2020 8.305 8.305 8.305 8.305 1,176 -0.20(-2.40%)
Oct 26, 2020 8.509 8.509 8.509 8.509 369 +0.57(+7.19%)
Oct 23, 2020 7.939 7.939 7.939 9 +0.00(+0.00%)
Oct 22, 2020 7.939 7.939 7.939 7.939 301 -0.14(-1.79%)
Oct 20, 2020 8.083 8.083 8.083 0 +0.02(+0.20%)
Oct 19, 2020 8.067 8.067 8.067 7 +0.00(+0.00%)
Oct 16, 2020 7.743 8.067 7.743 8.067 1,291 -0.49(-5.77%)
Oct 15, 2020 8.560 8.560 8.560 126 +0.00(+0.00%)
Oct 14, 2020 8.603 8.687 8.560 8.560 1,351 -0.10(-1.18%)
Oct 13, 2020 8.662 8.662 8.662 3 +0.00(+0.00%)
Oct 12, 2020 8.662 8.662 8.662 8.662 484 -0.04(-0.46%)
Oct 09, 2020 8.459 8.703 8.459 8.703 7,469 +0.27(+3.19%)
Oct 08, 2020 8.434 8.434 8.434 126 +0.00(+0.00%)
Oct 07, 2020 8.417 8.434 8.417 8.434 584 -0.10(-1.21%)
Oct 06, 2020 8.537 8.537 8.537 24 +0.00(+0.00%)
Oct 05, 2020 8.537 8.537 8.537 8.537 1,932 -0.46(-5.14%)
Oct 02, 2020 8.999 8.999 8.999 8.999 474 +0.44(+5.12%)
Oct 01, 2020 8.670 8.687 8.434 8.560 2,010 -0.10(-1.17%)
Sep 30, 2020 8.687 8.687 8.662 8.662 3,329 +0.36(+4.37%)
Sep 29, 2020 8.299 8.299 8.299 194 +0.00(+0.00%)
Sep 28, 2020 8.299 8.299 8.299 8.299 259 -0.47(-5.38%)
Sep 25, 2020 8.645 9.066 8.479 8.771 4,031 +0.13(+1.46%)
Sep 24, 2020 8.645 8.645 8.645 1 +0.00(+0.00%)
Sep 23, 2020 8.636 8.815 8.636 8.645 1,371 +0.00(+0.00%)
Sep 22, 2020 8.392 8.645 8.392 8.645 968 +0.24(+2.81%)
Sep 21, 2020 9.277 9.277 8.350 8.409 926 -0.51(-5.68%)
Sep 18, 2020 8.392 8.915 8.392 8.915 1,897 +0.08(+0.86%)
Sep 17, 2020 8.839 8.930 8.839 8.839 1,057 +0.00(+0.00%)
Sep 16, 2020 7.616 9.066 7.616 8.839 2,602 +1.21(+15.80%)
Sep 15, 2020 7.633 7.633 7.633 2 +0.00(+0.00%)
Sep 14, 2020 7.633 7.633 7.633 7.633 135 -0.41(-5.14%)
Sep 11, 2020 8.004 8.046 8.004 8.046 355 -0.08(-0.93%)
Sep 10, 2020 7.616 8.122 7.591 8.122 8,707 +0.51(+6.64%)
Sep 09, 2020 7.616 7.616 7.616 7.616 126 -0.14(-1.83%)
Sep 08, 2020 8.122 8.122 7.591 7.758 2,098 -0.36(-4.47%)
Sep 04, 2020 8.121 8.121 8.121 8.121 355 +0.19(+2.43%)
Sep 03, 2020 7.949 7.949 7.928 7.928 3,340 -0.20(-2.41%)
Sep 02, 2020 8.012 8.124 8.012 8.124 850 -0.31(-3.68%)
Sep 01, 2020 8.552 8.560 8.434 8.434 2,542 -0.19(-2.15%)
Aug 31, 2020 8.425 8.619 8.425 8.619 2,638 +0.44(+5.36%)
Aug 28, 2020 8.181 8.181 8.181 37 +0.00(+0.00%)
Aug 27, 2020 8.181 8.181 8.181 8 +0.00(+0.00%)
Aug 26, 2020 8.316 8.316 8.181 8.181 516 -0.14(-1.64%)
Aug 25, 2020 8.012 8.318 8.012 8.318 5,438 +0.47(+6.04%)
Aug 24, 2020 7.844 7.844 7.844 15 +0.00(+0.00%)
Aug 21, 2020 7.844 7.844 7.844 7.844 474 +0.25(+3.33%)
Aug 20, 2020 7.591 7.591 7.591 7.591 556 -0.24(-3.02%)
Aug 19, 2020 7.827 7.827 7.827 68 +0.00(+0.00%)
Aug 18, 2020 7.827 7.827 7.827 1 +0.00(+0.00%)
Aug 17, 2020 8.232 8.274 7.801 7.827 1,512 -0.06(-0.75%)
Aug 14, 2020 8.198 8.560 7.380 7.886 4,742 +0.30(+3.89%)
Aug 13, 2020 7.009 7.591 7.009 7.591 6,338 +0.31(+4.29%)
Aug 12, 2020 6.958 7.278 6.726 7.278 5,533 +0.15(+2.06%)
Aug 11, 2020 6.705 7.132 6.705 7.132 1,403 +0.43(+6.39%)
Aug 10, 2020 6.764 6.764 6.663 6.704 2,092 +0.33(+5.14%)
Aug 07, 2020 6.739 6.739 6.342 6.376 5,335 -0.35(-5.14%)
Aug 06, 2020 7.093 7.110 6.148 6.722 13,858 -0.62(-8.50%)
Aug 05, 2020 7.346 7.346 7.346 7.346 668 +0.33(+4.69%)
Aug 04, 2020 7.101 7.101 7.017 7.017 4,406 -0.29(-3.93%)
Aug 03, 2020 7.295 7.304 7.017 7.304 1,822 -0.29(-3.78%)
Jul 31, 2020 7.000 7.591 7.000 7.591 1,897 +0.55(+7.78%)
Jul 30, 2020 7.000 7.042 7.000 7.042 3,172 -0.51(-6.81%)
Jul 29, 2020 7.557 7.557 7.557 7.557 566 +0.51(+7.18%)
Jul 28, 2020 7.051 7.051 7.051 1 +0.00(+0.00%)
Jul 27, 2020 7.051 7.051 7.051 48 +0.00(+0.00%)
Jul 24, 2020 7.051 7.051 7.051 16 +0.00(+0.00%)
Jul 23, 2020 7.051 7.051 7.051 84 +0.00(+0.00%)
Jul 22, 2020 7.523 7.591 7.034 7.051 1,738 -0.15(-2.08%)
Jul 21, 2020 7.201 7.201 7.201 5 +0.00(+0.00%)
Jul 20, 2020 7.201 7.201 7.201 13 +0.00(+0.00%)
Jul 17, 2020 7.274 7.274 6.958 7.201 2,252 -0.22(-2.98%)
Jul 16, 2020 7.422 7.422 7.422 7.422 185 +0.00(+0.00%)
Jul 15, 2020 8.040 8.040 7.384 7.422 2,290 -0.02(-0.22%)
Jul 14, 2020 7.288 7.439 7.288 7.439 621 +0.14(+1.94%)
Jul 13, 2020 7.297 7.297 7.297 3 +0.00(+0.00%)
Jul 10, 2020 7.297 7.297 7.297 7.297 119 +0.46(+6.71%)
Jul 09, 2020 6.855 6.855 6.838 6.838 321 -0.04(-0.60%)
Jul 08, 2020 7.088 7.088 6.880 6.880 2,228 -0.11(-1.55%)
Jul 07, 2020 6.988 6.988 6.988 13 +0.00(+0.00%)
Jul 06, 2020 6.988 6.988 6.988 6.988 149 +0.21(+3.08%)
Jul 02, 2020 7.013 7.013 6.780 6.780 1,079 -0.30(-4.29%)
Jul 01, 2020 7.084 7.084 7.084 34 +0.00(+0.00%)
Jun 30, 2020 7.084 7.084 7.084 7.084 231 +0.33(+4.87%)
Jun 29, 2020 7.013 7.013 6.755 6.755 507 -0.37(-5.22%)
Jun 26, 2020 7.127 7.127 7.127 7.127 599 -0.08(-1.09%)
Jun 25, 2020 7.205 7.205 7.205 46 +0.00(+0.00%)
Jun 24, 2020 7.205 7.205 7.205 7.205 256 -0.93(-11.38%)
Jun 23, 2020 8.131 8.131 8.131 43 +0.00(+0.00%)
Jun 22, 2020 8.131 8.131 8.131 45 +0.00(+0.00%)
Jun 19, 2020 8.131 8.464 8.131 8.131 839 -0.42(-4.87%)
Jun 18, 2020 7.797 8.547 7.739 8.547 1,552 +0.17(+1.98%)
Jun 17, 2020 8.356 8.381 8.339 8.381 1,579 +0.54(+6.91%)
Jun 16, 2020 8.297 8.423 7.614 7.839 6,500 -0.29(-3.59%)
Jun 15, 2020 8.131 8.131 8.131 8.131 227 -0.15(-1.81%)
Jun 12, 2020 8.281 8.281 8.281 91 +0.00(+0.00%)
Jun 11, 2020 8.281 8.281 8.281 8.281 263 +0.28(+3.44%)
Jun 10, 2020 8.006 8.006 8.006 17 +0.00(+0.00%)
Jun 09, 2020 8.006 8.006 8.006 8.006 351 +0.05(+0.63%)
Jun 08, 2020 7.914 7.956 7.088 7.956 1,814 +0.34(+4.40%)
Jun 05, 2020 7.505 7.872 6.980 7.620 5,036 +0.70(+10.10%)
Jun 04, 2020 6.921 6.921 6.921 146 +0.00(+0.00%)
Jun 03, 2020 6.921 6.921 6.921 6.921 486 -0.41(-5.57%)
Jun 02, 2020 7.047 7.330 7.047 7.330 486 +0.33(+4.64%)
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.