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, 2022 10.35 10.57 9.583 9.950 2,180 -0.30(-2.97%)
May 20, 2022 10.25 62 -0.38(-3.54%)
May 18, 2022 10.63 1 -0.12(-1.08%)
May 17, 2022 10.75 10.76 10.75 10.75 3,740 -0.31(-2.78%)
May 10, 2022 11.05 138 +0.31(+2.86%)
May 09, 2022 10.77 10.77 10.75 10.75 1,179 -0.89(-7.62%)
May 06, 2022 10.75 11.63 10.75 11.63 414 +0.44(+3.92%)
May 05, 2022 11.19 11.19 11.19 11.19 303 +0.41(+3.82%)
May 03, 2022 10.78 50 -0.90(-7.67%)
Apr 29, 2022 11.68 6 +0.70(+6.40%)
Apr 28, 2022 10.32 10.98 10.32 10.98 1,519 +0.13(+1.21%)
Apr 27, 2022 10.85 10.97 10.85 10.85 1,375 -0.35(-3.12%)
Apr 26, 2022 11.19 11.19 11.19 11.19 4,239 +0.00(+0.00%)
Apr 25, 2022 11.28 11.28 11.19 11.19 3,094 -0.05(-0.47%)
Apr 22, 2022 11.27 11.27 11.25 11.25 1,682 +0.11(+0.96%)
Apr 21, 2022 11.11 11.14 11.11 11.14 4,216 +0.04(+0.32%)
Apr 20, 2022 11.11 11.11 11.11 11.11 1,527 +0.00(+0.00%)
Apr 18, 2022 11.11 29 -0.05(-0.49%)
Apr 13, 2022 11.16 0 +0.05(+0.49%)
Apr 12, 2022 11.11 11.11 11.11 11.11 451 -0.09(-0.79%)
Apr 07, 2022 11.19 0 +0.06(+0.56%)
Apr 06, 2022 11.13 11.13 11.13 11.13 406 +0.03(+0.24%)
Apr 05, 2022 11.11 11.11 11.11 11.11 147 +0.00(+0.00%)
Apr 04, 2022 11.36 11.36 11.11 11.11 2,194 -0.04(-0.32%)
Apr 01, 2022 11.14 11.14 11.14 11.14 539 -0.26(-2.30%)
Mar 30, 2022 11.40 72 -0.33(-2.84%)
Mar 29, 2022 11.96 11.96 11.71 11.74 763 +0.13(+1.15%)
Mar 25, 2022 11.60 63 +0.12(+1.01%)
Mar 24, 2022 11.50 11.50 11.45 11.49 633 -0.01(-0.08%)
Mar 23, 2022 11.82 11.82 11.32 11.50 4,225 -0.05(-0.46%)
Mar 22, 2022 11.55 11.55 11.55 11.55 130 +0.44(+4.00%)
Mar 21, 2022 10.93 11.14 10.93 11.11 1,320 +0.21(+1.96%)
Mar 18, 2022 10.89 11.55 10.66 10.89 12,254 -0.61(-5.33%)
Mar 17, 2022 10.97 11.55 10.88 11.51 7,595 +0.42(+3.77%)
Mar 16, 2022 11.51 11.55 11.09 11.09 7,394 -0.02(-0.16%)
Mar 15, 2022 11.11 11.13 11.11 11.11 9,239 -0.44(-3.85%)
Mar 14, 2022 11.55 11.55 11.55 11.55 2,494 +0.22(+1.96%)
Mar 11, 2022 11.33 11.33 11.33 11.33 1,179 +0.22(+2.00%)
Mar 10, 2022 11.11 11.11 11.11 11.11 1,834 -0.20(-1.81%)
Mar 09, 2022 11.11 11.31 11.11 11.31 874 -0.02(-0.16%)
Mar 08, 2022 11.11 11.33 11.05 11.33 4,115 +0.36(+3.24%)
Mar 07, 2022 10.98 10.98 10.97 10.97 712 -0.04(-0.40%)
Mar 03, 2022 11.02 121 +0.01(+0.07%)
Mar 02, 2022 10.88 11.01 10.87 11.01 4,091 +0.35(+3.26%)
Mar 01, 2022 10.71 10.88 10.66 10.66 1,798 -0.22(-2.04%)
Feb 28, 2022 10.88 10.88 10.88 10.88 540 +0.05(+0.49%)
Feb 25, 2022 10.64 10.83 10.64 10.83 792 +0.16(+1.50%)
Feb 24, 2022 10.56 10.67 10.53 10.67 1,032 +0.14(+1.35%)
Feb 23, 2022 10.53 10.53 10.53 10.53 611 +0.00(+0.00%)
Feb 18, 2022 10.53 56 +0.22(+2.16%)
Feb 17, 2022 10.47 10.51 10.17 10.31 6,072 +0.29(+2.93%)
Feb 16, 2022 10.17 10.52 10.01 10.01 15,102 -0.16(-1.57%)
Feb 15, 2022 10.53 10.53 10.17 10.17 2,298 +0.31(+3.15%)
Feb 14, 2022 9.861 9.888 9.861 9.861 10,830 +0.08(+0.82%)
Feb 11, 2022 9.782 9.782 9.782 9.782 1,627 +0.02(+0.24%)
Feb 10, 2022 9.773 9.773 9.758 9.758 2,000 -0.21(-2.10%)
Feb 09, 2022 9.933 9.995 9.773 9.968 3,180 -0.14(-1.41%)
Feb 08, 2022 10.22 10.22 9.551 10.11 45,892 +0.34(+3.45%)
Feb 07, 2022 10.48 10.48 9.417 9.773 18,344 -0.44(-4.35%)
Feb 04, 2022 10.26 10.67 10.13 10.22 15,398 -0.09(-0.87%)
Feb 03, 2022 10.22 10.81 10.04 10.31 8,527 +0.09(+0.87%)
Feb 02, 2022 10.17 10.48 10.17 10.22 28,029 -0.84(-7.56%)
Feb 01, 2022 11.23 11.28 11.05 11.05 2,528 -0.05(-0.48%)
Jan 28, 2022 11.11 15 +0.00(+0.00%)
Jan 25, 2022 11.11 183 +0.09(+0.81%)
Jan 24, 2022 11.02 11.02 11.01 11.02 7,145 +0.00(+0.00%)
Jan 21, 2022 11.02 11.02 11.02 11.02 1,304 +0.03(+0.29%)
Jan 20, 2022 11.24 11.24 10.88 10.98 8,473 -0.69(-5.93%)
Jan 19, 2022 11.02 11.68 11.02 11.68 12,732 +0.72(+6.60%)
Jan 18, 2022 10.95 10.95 10.95 10.95 458 -0.26(-2.28%)
Jan 14, 2022 11.21 0 -0.47(-4.00%)
Jan 13, 2022 11.68 11.68 11.68 11.68 604 -0.11(-0.93%)
Jan 12, 2022 11.90 12.19 11.79 11.79 1,814 +0.42(+3.68%)
Jan 11, 2022 12.21 12.33 11.37 11.37 1,957 -1.15(-9.16%)
Jan 10, 2022 12.51 12.51 12.51 12.51 483 -0.01(-0.07%)
Jan 07, 2022 12.55 12.55 12.52 12.52 407 +0.63(+5.26%)
Jan 06, 2022 11.78 11.90 11.46 11.90 2,488 -0.54(-4.32%)
Jan 04, 2022 12.44 12.44 12.44 103 +0.10(+0.79%)
Dec 31, 2021 12.34 12.34 12.34 213 +0.97(+8.53%)
Dec 30, 2021 11.37 11.37 11.37 11.37 199 -0.01(-0.08%)
Dec 29, 2021 11.94 11.94 11.37 11.38 2,108 +0.03(+0.23%)
Dec 28, 2021 11.35 11.35 11.35 11.35 883 +0.03(+0.23%)
Dec 27, 2021 11.32 11.32 11.32 11.32 728 +0.00(+0.00%)
Dec 23, 2021 11.32 11.32 11.32 11.32 1,327 -0.09(-0.77%)
Dec 22, 2021 12.44 13.14 11.32 11.41 7,032 +0.09(+0.78%)
Dec 20, 2021 11.32 11.32 11.32 11.32 1,532 -0.01(-0.08%)
Dec 17, 2021 11.33 11.33 11.32 11.33 1,310 +0.01(+0.08%)
Dec 16, 2021 11.32 11.32 11.32 11.32 123 +0.00(+0.00%)
Dec 15, 2021 11.32 11.32 11.32 11.32 356 +0.00(+0.00%)
Dec 13, 2021 11.32 11.32 11.32 13 -0.00(-0.00%)
Dec 10, 2021 11.32 11.32 11.32 11.32 4,627 +0.00(+0.00%)
Dec 09, 2021 11.28 11.32 11.28 11.32 9,099 +0.03(+0.27%)
Dec 08, 2021 11.31 11.31 11.29 11.29 855 -0.04(-0.37%)
Dec 07, 2021 11.34 11.34 11.34 11.34 1,877 -0.12(-1.06%)
Dec 06, 2021 11.46 11.46 11.46 11.46 1,522 +0.21(+1.87%)
Dec 03, 2021 11.25 11.25 11.25 11.25 1,574 +0.00(+0.01%)
Nov 30, 2021 11.25 11.25 11.25 13 +0.00(+0.00%)
Nov 29, 2021 11.19 11.25 11.19 11.25 6,184 +0.05(+0.47%)
Nov 23, 2021 11.19 11.19 11.19 2 +0.18(+1.68%)
Nov 22, 2021 10.92 11.03 10.92 11.01 18,093 +0.17(+1.55%)
Nov 18, 2021 10.84 10.84 10.84 72 -0.04(-0.41%)
Nov 12, 2021 10.88 10.88 10.88 71 +0.68(+6.65%)
Nov 11, 2021 10.21 10.21 10.21 10.21 348 -0.28(-2.69%)
Nov 09, 2021 10.49 10.49 10.49 10.49 241 -0.44(-4.03%)
Nov 05, 2021 10.93 10.93 10.93 170 -0.04(-0.40%)
Nov 04, 2021 10.73 11.02 10.73 10.97 5,287 +0.76(+7.42%)
Oct 29, 2021 10.21 10.21 10.21 32 +0.34(+3.48%)
Oct 26, 2021 9.870 9.870 9.870 9.870 1,062 -0.34(-3.36%)
Oct 25, 2021 10.21 10.21 10.21 10.21 579 -0.07(-0.72%)
Oct 21, 2021 10.29 10.29 10.29 76 +0.50(+5.13%)
Oct 20, 2021 9.787 9.787 9.769 9.787 4,957 -0.26(-2.61%)
Oct 19, 2021 10.13 10.14 10.05 10.05 2,709 +0.00(+0.00%)
Oct 18, 2021 10.05 10.05 10.05 10.05 2,021 +0.00(+0.00%)
Oct 15, 2021 10.01 10.05 9.874 10.05 6,619 -0.17(-1.71%)
Oct 14, 2021 10.22 10.22 10.22 10.22 3,574 -0.07(-0.67%)
Oct 13, 2021 10.29 10.29 10.29 10.29 1,287 +0.68(+7.08%)
Oct 12, 2021 9.612 9.612 9.612 9.612 576 -0.45(-4.43%)
Oct 07, 2021 10.06 10.06 10.06 11 -0.02(-0.17%)
Oct 06, 2021 10.35 10.35 10.06 10.07 3,359 -0.76(-7.02%)
Oct 01, 2021 10.84 10.84 10.84 238 +0.24(+2.31%)
Sep 27, 2021 10.59 10.59 10.59 53 -0.02(-0.16%)
Sep 24, 2021 10.44 10.81 10.44 10.61 3,195 +0.12(+1.17%)
Sep 23, 2021 10.63 10.84 10.14 10.49 3,674 -0.17(-1.64%)
Sep 21, 2021 10.66 10.66 10.66 162 -0.02(-0.16%)
Sep 20, 2021 10.68 10.68 10.68 10.68 494 -0.16(-1.45%)
Sep 17, 2021 10.82 10.84 10.49 10.84 4,032 +0.31(+2.99%)
Sep 16, 2021 10.52 10.52 10.52 10.52 207 -0.08(-0.72%)
Sep 15, 2021 10.49 10.66 10.49 10.60 2,217 +0.08(+0.81%)
Sep 14, 2021 10.51 10.51 10.51 10.51 235 -0.18(-1.72%)
Sep 13, 2021 10.70 10.70 10.70 10.70 449 +0.20(+1.91%)
Sep 10, 2021 10.49 10.49 10.49 10.49 250 -0.16(-1.48%)
Sep 07, 2021 10.65 10.65 10.65 262 +0.17(+1.58%)
Sep 01, 2021 10.49 10.49 10.49 56 +0.00(+0.00%)
Aug 31, 2021 10.49 10.49 10.05 10.49 1,721 +0.00(+0.00%)
Aug 27, 2021 10.49 10.49 10.49 163 -0.35(-3.23%)
Aug 23, 2021 10.84 10.84 10.84 123 -0.01(-0.08%)
Aug 18, 2021 10.84 10.84 10.84 111 +0.05(+0.49%)
Aug 17, 2021 10.79 10.79 10.79 10.79 5,604 +0.09(+0.82%)
Aug 13, 2021 10.70 10.70 10.70 3 -0.00(-0.04%)
Aug 12, 2021 11.17 11.17 10.71 10.71 1,122 -0.46(-4.11%)
Aug 09, 2021 11.17 11.17 11.17 60 +0.68(+6.50%)
Aug 02, 2021 10.49 10.49 10.49 10 -0.35(-3.21%)
Jul 30, 2021 10.70 10.92 10.66 10.83 1,851 -0.11(-0.98%)
Jul 28, 2021 10.94 10.94 10.94 24 +0.14(+1.32%)
Jul 23, 2021 10.80 10.80 10.80 3 +0.11(+1.03%)
Jul 21, 2021 10.69 10.69 10.69 42 +0.05(+0.49%)
Jul 20, 2021 11.23 11.23 10.63 10.63 1,063 +0.00(+0.00%)
Jul 19, 2021 10.49 10.63 10.49 10.63 719 +0.17(+1.59%)
Jul 15, 2021 10.47 10.47 10.47 234 -0.18(-1.73%)
Jul 14, 2021 10.65 10.65 10.65 10.65 1,241 -0.12(-1.12%)
Jul 13, 2021 10.67 11.02 10.66 10.77 7,429 +0.15(+1.43%)
Jul 09, 2021 10.62 10.62 10.62 92 -0.64(-5.71%)
Jul 07, 2021 11.27 11.27 11.27 77 +0.00(+0.00%)
Jul 06, 2021 11.27 11.27 11.27 11.27 248 +0.47(+4.33%)
Jul 01, 2021 10.80 10.80 10.80 210 -0.18(-1.67%)
Jun 30, 2021 11.27 11.27 10.98 10.98 1,045 -0.29(-2.53%)
Jun 25, 2021 11.27 11.27 11.27 100 +0.56(+5.26%)
Jun 24, 2021 10.73 10.73 10.70 10.70 240 +0.30(+2.92%)
Jun 23, 2021 10.42 10.43 10.40 10.40 2,558 -0.14(-1.32%)
Jun 22, 2021 10.54 10.54 10.54 10.54 287 +0.01(+0.08%)
Jun 18, 2021 10.53 10.53 10.53 189 +0.13(+1.25%)
Jun 17, 2021 10.34 10.40 10.30 10.40 7,057 +0.36(+3.54%)
Jun 16, 2021 10.04 10.04 10.04 10.04 399 -0.26(-2.52%)
Jun 15, 2021 10.42 10.42 10.30 10.30 5,013 -0.53(-4.88%)
Jun 09, 2021 10.83 10.83 10.83 147 +0.43(+4.17%)
Jun 08, 2021 10.78 10.78 10.40 10.40 911 +0.10(+1.01%)
Jun 07, 2021 10.29 10.29 10.29 10.29 304 -0.23(-2.22%)
Jun 04, 2021 10.51 10.53 10.51 10.53 1,009 +0.02(+0.18%)
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.