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

Glen Burnie Bancorp (NQ: GLBZ )

4.855 +0.105 (+2.21%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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, 2023 7.567 7.567 7.567 7.567 338 -0.05(-0.62%)
May 30, 2023 7.614 7.614 7.614 7.614 271 +0.45(+6.28%)
May 26, 2023 7.164 7.164 7.164 7.164 1,160 +0.19(+2.69%)
May 25, 2023 7.398 7.398 6.866 6.976 5,527 -0.29(-4.00%)
May 24, 2023 7.510 7.510 7.239 7.267 4,724 -0.14(-1.90%)
May 23, 2023 7.285 7.679 7.285 7.407 3,299 -0.09(-1.25%)
May 22, 2023 7.501 7.501 7.501 7.501 1,196 +0.28(+3.90%)
May 19, 2023 7.735 7.857 7.220 7.220 9,070 -0.22(-2.90%)
May 18, 2023 7.389 7.782 7.318 7.435 8,794 -0.30(-3.82%)
May 17, 2023 9.208 9.208 7.548 7.731 2,682 +0.33(+4.50%)
May 16, 2023 7.398 7.398 7.398 7.398 346 +0.20(+2.79%)
May 12, 2023 7.197 2 -0.03(-0.38%)
May 11, 2023 7.407 7.473 6.882 7.224 7,654 -0.30(-3.95%)
May 10, 2023 7.107 7.539 7.107 7.521 1,554 -0.35(-4.50%)
May 09, 2023 7.726 7.876 7.726 7.876 863 +0.42(+5.58%)
May 08, 2023 7.328 7.670 7.328 7.460 2,014 -0.23(-2.98%)
May 05, 2023 7.689 7.689 7.689 7.689 325 +0.37(+4.99%)
May 04, 2023 6.920 7.323 6.920 7.323 1,800 +0.68(+10.31%)
May 03, 2023 8.879 8.879 6.638 6.638 3,303 -0.06(-0.84%)
May 02, 2023 6.676 6.878 6.667 6.695 5,981 -0.01(-0.14%)
May 01, 2023 6.704 6.704 6.704 6.704 4,362 +0.03(+0.42%)
Apr 28, 2023 6.667 6.676 6.667 6.676 1,305 +0.01(+0.14%)
Apr 27, 2023 6.639 6.695 6.639 6.667 2,494 +0.03(+0.42%)
Apr 26, 2023 6.732 6.938 6.638 6.638 7,790 -0.09(-1.39%)
Apr 24, 2023 6.732 114 +0.15(+2.28%)
Apr 21, 2023 6.582 6.582 6.582 6.582 848 -0.18(-2.64%)
Apr 20, 2023 6.668 6.822 6.668 6.761 6,548 +0.06(+0.83%)
Apr 18, 2023 6.705 286 -0.01(-0.14%)
Apr 17, 2023 6.824 6.824 6.714 6.714 637 -0.13(-1.88%)
Apr 14, 2023 6.659 6.843 6.659 6.843 341 +0.13(+1.97%)
Apr 13, 2023 6.733 6.733 6.622 6.711 13,180 -0.16(-2.34%)
Apr 11, 2023 6.871 124 +0.18(+2.77%)
Apr 10, 2023 6.686 6.686 6.677 6.686 2,785 +0.01(+0.14%)
Apr 06, 2023 6.705 6.736 6.677 6.677 14,574 +0.01(+0.14%)
Apr 05, 2023 6.714 6.723 6.668 6.668 1,302 +0.00(+0.00%)
Apr 04, 2023 6.751 6.751 6.659 6.668 3,493 -0.04(-0.55%)
Apr 03, 2023 6.742 6.742 6.705 6.705 4,383 +0.01(+0.14%)
Mar 31, 2023 6.770 6.844 6.677 6.696 14,343 -0.47(-6.51%)
Mar 30, 2023 6.936 7.162 6.705 7.162 3,540 +0.23(+3.25%)
Mar 29, 2023 7.343 7.380 6.936 6.936 4,635 -0.18(-2.47%)
Mar 28, 2023 7.084 7.112 7.084 7.112 2,842 +0.34(+5.05%)
Mar 24, 2023 6.770 60 +0.01(+0.14%)
Mar 23, 2023 6.890 7.075 6.742 6.760 11,598 -0.13(-1.88%)
Mar 22, 2023 6.964 7.167 6.890 6.890 14,741 -0.23(-3.23%)
Mar 21, 2023 7.167 7.398 7.120 7.120 7,424 +0.08(+1.08%)
Mar 20, 2023 7.167 7.167 7.044 7.044 641 -0.31(-4.19%)
Mar 17, 2023 6.964 7.352 6.936 7.352 3,330 +0.36(+5.12%)
Mar 16, 2023 6.994 6.994 6.994 6.994 173 +0.01(+0.17%)
Mar 15, 2023 7.121 7.398 6.936 6.982 8,144 -0.12(-1.69%)
Mar 14, 2023 7.371 7.398 7.103 7.103 3,359 -0.27(-3.64%)
Mar 13, 2023 7.176 7.394 6.640 7.371 4,804 +0.02(+0.31%)
Mar 10, 2023 7.195 7.398 7.195 7.348 4,825 +0.08(+1.09%)
Mar 09, 2023 7.398 7.398 7.260 7.269 6,830 -0.17(-2.24%)
Mar 08, 2023 7.657 7.667 7.398 7.435 10,088 -0.18(-2.31%)
Mar 07, 2023 7.546 7.611 7.500 7.611 1,898 -0.13(-1.73%)
Mar 06, 2023 7.722 8.166 7.722 7.745 3,661 +0.02(+0.31%)
Mar 03, 2023 7.630 7.722 7.630 7.721 3,056 -0.16(-2.00%)
Mar 02, 2023 8.425 8.554 7.725 7.879 1,851 +0.22(+2.90%)
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.