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

Glen Burnie Bancorp (NQ: GLBZ )

4.750 -0.270 (-5.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 30, 2008 7.110 7.110 7.110 7.110 14,403 +0.56(+8.51%)
May 29, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 28, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 27, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 26, 2008 6.575 6.575 6.553 6.553 2,986 +0.00(+0.00%)
May 23, 2008 6.575 6.575 6.553 6.553 2,986 -0.40(-5.81%)
May 22, 2008 6.957 6.957 6.957 6.957 0 +0.00(+0.00%)
May 21, 2008 6.957 6.957 6.957 6.957 0 +0.00(+0.00%)
May 20, 2008 6.957 6.957 6.957 6.957 226 +0.32(+4.89%)
May 19, 2008 6.638 6.638 6.615 6.632 2,352 -0.31(-4.51%)
May 16, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 15, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 14, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 13, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 12, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 09, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 08, 2008 6.945 6.945 6.945 6.945 526 +0.00(+0.00%)
May 07, 2008 6.945 6.945 6.945 6.945 869 +0.01(+0.08%)
May 06, 2008 6.831 6.945 6.564 6.940 1,941 +0.01(+0.16%)
May 05, 2008 6.928 6.928 6.928 6.928 765 +0.11(+1.67%)
May 02, 2008 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
May 01, 2008 6.296 6.831 6.296 6.814 526 +0.13(+1.96%)
Apr 30, 2008 6.928 6.928 6.274 6.683 2,571 -0.26(-3.77%)
Apr 29, 2008 6.928 6.945 6.928 6.945 1,756 +0.02(+0.25%)
Apr 28, 2008 6.262 6.928 6.262 6.928 1,392 +0.66(+10.54%)
Apr 25, 2008 6.268 6.268 6.268 6.268 0 +0.00(+0.00%)
Apr 24, 2008 6.262 6.268 6.262 6.268 4,777 +0.01(+0.09%)
Apr 23, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Apr 22, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Apr 21, 2008 6.262 6.262 6.262 6.262 175 -0.17(-2.65%)
Apr 18, 2008 6.433 6.433 6.433 6.433 175 +0.17(+2.63%)
Apr 17, 2008 6.268 6.268 6.268 6.268 0 +0.00(+0.00%)
Apr 16, 2008 6.268 6.268 6.268 6.268 175 +0.01(+0.09%)
Apr 15, 2008 6.262 6.262 6.262 6.262 175 -0.55(-8.10%)
Apr 14, 2008 6.814 6.814 6.814 6.814 289 -0.07(-0.99%)
Apr 11, 2008 6.883 6.883 6.883 6.883 0 +0.00(+0.00%)
Apr 10, 2008 6.883 6.883 6.883 6.883 238 +0.62(+9.91%)
Apr 09, 2008 6.268 6.268 6.262 6.262 526 -0.67(-9.69%)
Apr 08, 2008 6.268 6.934 6.268 6.934 351 -0.01(-0.08%)
Apr 07, 2008 6.302 6.940 6.302 6.940 526 +0.06(+0.91%)
Apr 04, 2008 6.894 6.894 6.877 6.877 858 -0.47(-6.36%)
Apr 03, 2008 6.644 7.344 6.644 7.344 351 -0.03(-0.39%)
Apr 02, 2008 7.355 7.372 6.262 7.372 702 +0.02(+0.23%)
Apr 01, 2008 7.355 7.355 7.355 7.355 351 +0.97(+15.25%)
Mar 31, 2008 6.382 6.382 6.382 6.382 0 +0.00(+0.00%)
Mar 28, 2008 7.287 7.287 6.382 6.382 526 -0.89(-12.28%)
Mar 27, 2008 7.344 7.384 7.276 7.276 2,151 +0.54(+8.03%)
Mar 26, 2008 7.589 7.851 6.661 6.735 10,451 -0.85(-11.19%)
Mar 25, 2008 6.376 7.583 6.376 7.583 7,728 +1.32(+21.09%)
Mar 24, 2008 6.262 6.262 6.262 6.262 1,053 +0.00(+0.00%)
Mar 21, 2008 6.262 6.262 6.262 6.262 175 +0.00(+0.00%)
Mar 20, 2008 6.262 6.262 6.262 6.262 175 -0.00(-0.00%)
Mar 19, 2008 6.262 6.427 6.262 6.262 1,826 -0.17(-2.65%)
Mar 18, 2008 6.433 6.433 6.262 6.433 11,781 +0.00(+0.00%)
Mar 17, 2008 6.262 6.433 6.262 6.433 9,069 +0.17(+2.73%)
Mar 14, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Mar 13, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Mar 12, 2008 6.262 6.262 6.262 6.262 702 -0.00(-0.00%)
Mar 11, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Mar 10, 2008 6.279 6.376 6.262 6.262 526 -0.11(-1.78%)
Mar 07, 2008 6.376 6.376 6.376 6.376 0 +0.00(+0.00%)
Mar 06, 2008 6.376 6.376 6.376 6.376 0 +0.00(+0.00%)
Mar 05, 2008 6.279 6.376 6.262 6.376 19,436 -0.20(-3.03%)
Mar 04, 2008 6.575 6.575 6.575 6.575 0 +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.