Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

4.190 -0.150 (-3.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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 (%)
Sep 30, 2008 5.152 6.262 5.152 5.266 4,528 +0.20(+3.93%)
Sep 29, 2008 5.181 5.522 4.936 5.067 3,759 -0.06(-1.22%)
Sep 26, 2008 6.348 6.348 4.321 5.129 9,692 -1.28(-19.91%)
Sep 25, 2008 6.405 6.405 6.405 6.405 0 +0.00(+0.00%)
Sep 24, 2008 6.405 6.405 6.405 6.405 1,756 -0.14(-2.17%)
Sep 19, 2008 6.547 6.547 6.547 6.547 0 +0.01(+0.09%)
Sep 18, 2008 6.262 6.541 6.262 6.541 3,664 +0.28(+4.45%)
Sep 17, 2008 6.319 6.325 6.262 6.262 4,215 +0.57(+10.00%)
Sep 16, 2008 6.535 6.541 5.693 5.693 2,854 -0.63(-9.91%)
Sep 09, 2008 6.319 6.319 6.319 6.319 351 +0.00(+0.00%)
Sep 05, 2008 6.319 6.319 6.319 6.319 526 -0.02(-0.31%)
Aug 29, 2008 6.325 6.339 6.339 6.339 351 -0.47(-6.90%)
Aug 28, 2008 6.339 6.809 6.325 6.809 702 +0.18(+2.66%)
Aug 27, 2008 6.353 6.632 6.353 6.632 526 +0.09(+1.30%)
Aug 26, 2008 6.405 6.547 6.405 6.547 1,814 +0.14(+2.22%)
Aug 21, 2008 6.405 6.405 6.405 6.405 526 +0.00(+0.00%)
Aug 19, 2008 6.405 6.405 6.405 6.405 1,756 +0.09(+1.35%)
Aug 18, 2008 6.342 6.342 6.319 6.319 1,756 -0.36(-5.45%)
Aug 15, 2008 6.683 6.683 6.683 6.683 175 +0.34(+5.29%)
Aug 13, 2008 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Aug 12, 2008 6.831 6.348 6.348 6.348 18,444 +0.00(+0.00%)
Aug 11, 2008 6.348 6.348 6.348 6.348 6,501 -0.00(-0.00%)
Aug 08, 2008 6.348 6.348 6.348 6.348 1,756 +0.00(+0.00%)
Aug 07, 2008 6.348 6.348 6.348 6.348 1,053 -0.00(-0.04%)
Aug 06, 2008 6.353 6.353 6.350 6.350 648 -0.42(-6.26%)
Aug 05, 2008 6.775 6.775 6.775 6.775 526 -0.02(-0.33%)
Aug 04, 2008 6.797 6.797 6.797 6.797 296 +0.45(+7.08%)
Aug 01, 2008 6.348 6.348 6.348 6.348 5,269 +0.00(+0.00%)
Jul 31, 2008 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Jul 30, 2008 6.348 6.348 6.348 6.348 1,255 -0.26(-3.88%)
Jul 29, 2008 6.604 6.831 6.604 6.604 16,160 -0.23(-3.33%)
Jul 28, 2008 6.831 6.831 6.831 6.831 351 +0.00(+0.00%)
Jul 25, 2008 6.530 6.831 6.348 6.831 2,643 +0.48(+7.62%)
Jul 24, 2008 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Jul 23, 2008 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Jul 22, 2008 6.359 6.382 6.348 6.348 878 -0.19(-2.96%)
Jul 21, 2008 6.362 6.541 6.362 6.541 737 +0.19(+3.05%)
Jul 18, 2008 6.348 6.348 6.348 6.348 2,634 -0.00(-0.00%)
Jul 17, 2008 6.348 6.348 6.348 6.348 3,337 +0.03(+0.45%)
Jul 16, 2008 6.319 6.319 6.319 6.319 0 +0.00(+0.00%)
Jul 15, 2008 6.268 6.319 6.268 6.319 702 +0.05(+0.82%)
Jul 14, 2008 6.288 6.288 6.268 6.268 2,849 +0.00(+0.00%)
Jul 11, 2008 6.268 6.268 6.268 6.268 1,756 +0.00(+0.00%)
Jul 10, 2008 6.268 6.268 6.268 6.268 1,756 +0.00(+0.00%)
Jul 09, 2008 6.268 6.268 6.268 6.268 0 +0.00(+0.00%)
Jul 08, 2008 6.268 6.268 6.268 6.268 878 +0.00(+0.00%)
Jul 07, 2008 6.325 6.325 6.268 6.268 1,819 -0.03(-0.45%)
Jul 04, 2008 6.296 6.296 6.296 6.296 0 +0.00(+0.00%)
Jul 03, 2008 6.296 6.296 6.296 6.296 0 +0.00(+0.00%)
Jul 02, 2008 6.319 6.319 6.296 6.296 4,192 +0.00(+0.00%)
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.