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

Glen Burnie Bancorp (NQ: GLBZ )

4.855 UNCHANGED
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 (%)
Jan 31, 2024 6.765 6.951 6.618 6.951 10,228 +0.16(+2.35%)
Jan 30, 2024 6.574 6.791 6.574 6.791 8,350 +0.12(+1.87%)
Jan 29, 2024 6.618 6.960 6.618 6.667 5,568 +0.16(+2.47%)
Jan 26, 2024 6.506 6.506 6.506 6.506 622 -0.16(-2.34%)
Jan 25, 2024 6.618 6.661 6.618 6.661 6,694 +0.04(+0.66%)
Jan 24, 2024 6.490 6.639 6.471 6.618 4,919 +0.13(+1.96%)
Jan 23, 2024 6.618 6.735 6.422 6.490 11,881 +0.07(+1.07%)
Jan 22, 2024 6.706 6.814 6.422 6.422 4,474 -0.17(-2.60%)
Jan 19, 2024 6.216 6.593 6.216 6.593 3,863 -0.06(-0.88%)
Jan 18, 2024 6.637 6.715 6.473 6.652 29,794 +0.32(+5.11%)
Jan 17, 2024 6.183 6.613 6.183 6.328 28,491 -0.09(-1.35%)
Jan 16, 2024 6.454 6.918 6.162 6.415 32,081 +0.01(+0.15%)
Jan 12, 2024 6.125 6.435 6.125 6.406 2,847 +0.31(+5.07%)
Jan 11, 2024 6.067 6.106 5.990 6.096 7,542 +0.11(+1.77%)
Jan 10, 2024 5.971 6.096 5.971 5.990 21,554 +0.00(+0.00%)
Jan 09, 2024 5.913 6.174 5.913 5.990 11,489 +0.10(+1.64%)
Jan 08, 2024 5.942 5.980 5.894 5.894 5,925 -0.06(-0.97%)
Jan 05, 2024 5.922 5.982 5.922 5.952 3,186 +0.17(+2.90%)
Jan 04, 2024 5.952 5.961 5.784 5.784 1,312 +0.08(+1.46%)
Jan 03, 2024 5.797 5.797 5.700 5.700 17,828 +0.00(+0.00%)
Jan 02, 2024 5.797 5.816 5.700 5.700 13,953 -0.10(-1.67%)
Dec 29, 2023 5.662 5.797 5.662 5.797 22,771 -0.02(-0.35%)
Dec 28, 2023 6.013 6.013 5.817 5.817 4,021 +0.17(+2.92%)
Dec 27, 2023 5.700 5.864 5.652 5.652 2,625 -0.03(-0.60%)
Dec 26, 2023 5.686 5.686 5.686 5.686 120 -0.07(-1.26%)
Dec 22, 2023 5.768 5.807 5.758 5.758 1,928 +0.02(+0.40%)
Dec 21, 2023 5.760 5.775 5.686 5.736 2,013 -0.03(-0.56%)
Dec 20, 2023 5.623 5.768 5.604 5.768 1,174 +0.16(+2.93%)
Dec 19, 2023 5.401 5.604 5.318 5.604 3,327 +0.20(+3.76%)
Dec 18, 2023 5.391 5.410 5.391 5.401 9,804 +0.11(+2.01%)
Dec 15, 2023 5.410 5.459 5.295 5.295 1,752 -0.14(-2.57%)
Dec 14, 2023 5.121 5.434 5.092 5.434 10,647 +0.48(+9.64%)
Dec 13, 2023 5.121 5.217 4.956 4.956 11,251 -0.16(-3.21%)
Dec 12, 2023 5.053 5.148 5.053 5.121 671 +0.02(+0.38%)
Dec 11, 2023 5.179 5.217 5.014 5.101 8,775 -0.12(-2.22%)
Dec 08, 2023 5.314 5.324 5.217 5.217 2,784 -0.14(-2.70%)
Dec 07, 2023 5.427 5.427 5.352 5.362 1,891 +0.14(+2.78%)
Dec 06, 2023 5.265 5.265 5.217 5.217 3,093 -0.05(-0.92%)
Dec 05, 2023 5.381 5.437 5.217 5.266 3,557 +0.14(+2.64%)
Dec 04, 2023 5.272 5.272 5.130 5.130 1,205 -0.22(-4.15%)
Dec 01, 2023 5.121 5.352 5.121 5.352 1,081 +0.10(+1.84%)
Nov 30, 2023 4.869 5.327 4.869 5.256 2,662 +0.01(+0.18%)
Nov 29, 2023 5.246 5.314 4.879 5.246 3,707 +0.35(+7.10%)
Nov 28, 2023 5.198 5.198 4.879 4.898 3,888 -0.19(-3.80%)
Nov 27, 2023 5.150 5.150 5.072 5.092 3,034 -0.02(-0.38%)
Nov 22, 2023 5.111 317 -0.06(-1.12%)
Nov 21, 2023 5.150 5.169 5.150 5.169 4,828 +0.05(+0.94%)
Nov 20, 2023 5.082 5.145 5.072 5.121 10,945 +0.19(+3.92%)
Nov 17, 2023 5.150 5.150 4.927 4.927 2,753 -0.18(-3.59%)
Nov 16, 2023 5.150 5.150 5.111 5.111 4,079 +0.08(+1.53%)
Nov 15, 2023 5.227 5.266 5.024 5.034 17,857 -0.47(-8.49%)
Nov 14, 2023 5.386 5.555 5.386 5.501 2,667 +0.09(+1.63%)
Nov 13, 2023 5.507 5.507 5.363 5.412 4,612 +0.04(+0.77%)
Nov 09, 2023 5.371 155 -0.17(-3.11%)
Nov 08, 2023 5.515 5.543 5.515 5.543 1,391 +0.20(+3.66%)
Nov 07, 2023 5.363 5.555 5.270 5.348 17,930 +0.01(+0.27%)
Nov 06, 2023 5.273 5.555 5.064 5.333 9,913 +0.45(+9.31%)
Nov 03, 2023 4.927 4.927 4.865 4.879 1,511 +0.05(+1.00%)
Nov 02, 2023 5.005 5.014 4.831 4.831 2,354 -0.04(-0.89%)
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.