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 (%)
Aug 29, 2013 8.124 8.138 8.138 8.138 758 +0.14(+1.76%)
Aug 26, 2013 7.946 7.997 7.997 7.997 1,213 -0.17(-2.04%)
Aug 22, 2013 8.164 8.164 8.164 8.164 0 -0.03(-0.32%)
Aug 21, 2013 8.151 8.190 8.151 8.190 0 +0.11(+1.39%)
Aug 15, 2013 7.946 8.078 8.078 8.078 1,819 -0.07(-0.81%)
Aug 14, 2013 8.027 8.236 8.017 8.144 0 +0.15(+1.90%)
Aug 13, 2013 8.025 8.238 7.986 7.992 3,026 -0.07(-0.82%)
Aug 12, 2013 8.006 8.177 8.006 8.058 1,825 -0.14(-1.69%)
Aug 09, 2013 8.243 8.243 7.946 8.197 3,251 -0.05(-0.56%)
Aug 08, 2013 8.250 8.250 8.243 8.243 454 -0.06(-0.71%)
Aug 07, 2013 8.454 8.454 8.302 8.302 303 +0.24(+3.01%)
Aug 05, 2013 8.058 8.060 8.060 8.060 303 -0.33(-3.99%)
Aug 02, 2013 8.507 8.507 8.362 8.395 1,933 -0.07(-0.86%)
Jul 31, 2013 8.467 8.467 8.467 8.467 151 +0.38(+4.73%)
Jul 30, 2013 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Jul 29, 2013 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Jul 25, 2013 8.144 8.085 8.085 8.085 606 +0.10(+1.24%)
Jul 23, 2013 7.986 7.986 7.986 7.986 0 -0.11(-1.38%)
Jul 22, 2013 8.098 8.098 8.098 8.098 0 +0.18(+2.25%)
Jul 19, 2013 8.085 8.085 7.920 7.920 0 -0.13(-1.64%)
Jul 17, 2013 8.052 8.052 8.052 8.052 0 +0.02(+0.25%)
Jul 16, 2013 8.072 8.072 7.913 8.032 0 -0.02(-0.21%)
Jul 11, 2013 8.223 8.049 8.049 8.049 1,061 +0.08(+1.04%)
Jul 10, 2013 7.966 7.966 7.966 7.966 0 +0.01(+0.17%)
Jul 09, 2013 8.472 8.010 7.946 7.953 0 +0.04(+0.50%)
Jul 02, 2013 7.913 7.913 7.913 7.913 0 -0.07(-0.83%)
Jun 27, 2013 8.006 7.979 7.979 7.979 1,364 -0.20(-2.50%)
Jun 21, 2013 8.184 8.184 8.184 8.184 0 +0.33(+4.25%)
Jun 20, 2013 7.785 7.850 7.785 7.850 0 +0.07(+0.84%)
Jun 19, 2013 7.726 7.785 7.726 7.785 0 +0.22(+2.94%)
Jun 18, 2013 7.628 7.628 7.562 7.562 0 -0.14(-1.87%)
Jun 17, 2013 7.726 7.758 7.693 7.706 0 +0.18(+2.35%)
Jun 14, 2013 7.530 8.358 7.530 7.530 0 -0.14(-1.88%)
Jun 12, 2013 7.673 7.673 7.673 7.673 0 +0.12(+1.56%)
Jun 11, 2013 7.588 8.373 7.556 7.556 2,650 -0.17(-2.20%)
Jun 07, 2013 7.745 7.726 7.726 7.726 458 +0.03(+0.43%)
Jun 06, 2013 7.693 7.693 7.693 7.693 0 -0.08(-0.98%)
Jun 05, 2013 7.713 7.793 7.713 7.769 0 +0.07(+0.90%)
Jun 04, 2013 7.700 7.700 7.700 7.700 0 +0.03(+0.34%)
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.