Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

6.000 +0.570 (+10.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 8.506 8.587 8.334 8.587 3,303 +0.09(+1.06%)
Jan 30, 2017 8.479 8.479 8.497 620 +0.02(+0.22%)
Jan 27, 2017 8.479 8.479 8.334 8.479 26,252 +0.02(+0.30%)
Jan 26, 2017 8.454 8.454 8.454 8.454 689 -0.02(-0.29%)
Jan 24, 2017 8.479 8.479 8.479 5 +0.19(+2.35%)
Jan 19, 2017 8.284 8.284 8.284 0 -0.10(-1.14%)
Jan 13, 2017 8.379 8.379 8.379 1 -0.19(-2.20%)
Jan 12, 2017 8.568 8.568 8.568 8.568 560 +0.20(+2.36%)
Jan 11, 2017 8.370 8.370 8.370 8.370 487 -0.04(-0.43%)
Jan 10, 2017 8.120 8.442 8.120 8.406 3,188 -0.11(-1.35%)
Jan 04, 2017 8.521 8.521 8.521 0 -0.07(-0.84%)
Jan 03, 2017 8.253 8.616 8.173 8.593 4,154 +0.33(+4.01%)
Dec 30, 2016 8.262 8.262 8.262 0 +0.18(+2.22%)
Dec 27, 2016 8.083 8.083 8.083 0 +0.00(+0.00%)
Dec 22, 2016 8.083 8.083 8.083 0 -0.30(-3.56%)
Dec 21, 2016 8.163 8.381 8.163 8.381 3,336 +0.26(+3.23%)
Dec 20, 2016 8.514 8.535 8.118 8.118 4,967 -0.40(-4.64%)
Dec 19, 2016 8.675 8.679 8.514 8.514 3,227 +0.04(+0.42%)
Dec 16, 2016 8.930 8.966 8.334 8.478 7,434 +0.06(+0.77%)
Dec 15, 2016 8.320 8.880 7.831 8.413 2,176 +0.66(+8.53%)
Dec 14, 2016 7.853 7.860 7.735 7.752 4,448 -0.13(-1.64%)
Dec 13, 2016 7.759 7.889 7.759 7.881 6,426 +0.11(+1.37%)
Dec 12, 2016 7.783 7.783 7.775 7.775 868 +0.00(+0.01%)
Dec 09, 2016 7.738 7.889 7.723 7.774 34,056 +0.05(+0.65%)
Dec 08, 2016 7.687 7.889 7.630 7.723 219,566 +0.00(+0.00%)
Dec 07, 2016 7.565 7.723 7.565 7.723 23,339 -0.01(-0.09%)
Dec 06, 2016 7.731 7.731 7.731 7.731 247 +0.25(+3.36%)
Dec 05, 2016 7.501 7.824 7.472 7.479 2,953 -0.06(-0.79%)
Dec 01, 2016 7.539 7.539 7.539 34 -0.23(-3.02%)
Nov 30, 2016 7.364 7.797 7.364 7.774 1,222 +0.53(+7.34%)
Nov 29, 2016 7.896 7.914 7.242 7.242 21,364 -0.60(-7.69%)
Nov 28, 2016 7.831 7.845 7.781 7.845 6,321 +0.20(+2.63%)
Nov 23, 2016 7.644 7.644 7.644 207 +0.20(+2.70%)
Nov 22, 2016 7.580 7.580 7.407 7.443 3,841 -0.08(-1.05%)
Nov 21, 2016 7.400 7.544 7.400 7.522 2,080 +0.19(+2.65%)
Nov 18, 2016 7.314 7.328 7.256 7.328 2,238 +0.01(+0.15%)
Nov 17, 2016 7.317 7.317 7.317 7.317 168 +0.10(+1.34%)
Nov 16, 2016 7.228 7.228 7.220 7.221 9,363 +0.00(+0.00%)
Nov 15, 2016 7.220 7.220 7.220 7.220 869 +0.00(+0.00%)
Nov 14, 2016 7.328 7.328 7.220 7.220 6,067 -0.02(-0.28%)
Nov 11, 2016 7.296 7.296 7.241 7.241 2,238 +0.02(+0.28%)
Nov 10, 2016 7.256 7.327 7.253 7.220 9,534 +0.00(+0.00%)
Nov 09, 2016 7.192 7.220 7.190 7.220 1,494 +0.05(+0.70%)
Nov 07, 2016 7.170 7.170 7.170 91 -0.11(-1.48%)
Nov 04, 2016 7.278 7.278 7.278 7.278 448 -0.05(-0.68%)
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.