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 (%)
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%)
Jun 04, 2010 5.691 5.691 5.691 5.691 0 -0.08(-1.39%)
May 28, 2010 5.657 5.772 5.772 5.772 696 -0.20(-3.37%)
May 27, 2010 5.967 5.973 5.967 5.973 348 +0.48(+8.67%)
May 26, 2010 5.973 5.973 5.496 5.496 501 +0.02(+0.42%)
May 17, 2010 5.473 5.473 5.473 5.473 174 -0.67(-10.85%)
May 14, 2010 6.139 6.139 6.139 6.139 174 -0.10(-1.61%)
May 13, 2010 5.763 6.274 5.763 6.240 522 +0.59(+10.35%)
May 12, 2010 5.507 5.654 5.507 5.654 348 +0.19(+3.53%)
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.