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

Glen Burnie Bancorp (NQ: GLBZ )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 8.689 8.689 8.401 8.500 3,900 +0.04(+0.47%)
Dec 29, 2005 8.431 8.460 8.405 8.460 8,671 +0.06(+0.66%)
Dec 28, 2005 8.678 8.697 8.405 8.405 1,011 -0.09(-1.12%)
Dec 27, 2005 8.697 8.701 8.500 8.500 3,794 -0.14(-1.60%)
Dec 23, 2005 8.677 8.677 8.629 8.638 1,897 -0.06(-0.68%)
Dec 22, 2005 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Dec 21, 2005 8.697 8.697 8.697 8.697 1,770 +0.03(+0.32%)
Dec 20, 2005 8.401 8.670 8.401 8.670 3,035 +0.30(+3.54%)
Dec 19, 2005 8.357 8.373 8.274 8.373 8,521 +0.07(+0.86%)
Dec 16, 2005 8.065 8.361 8.065 8.302 6,733 +0.20(+2.44%)
Dec 15, 2005 8.188 8.417 8.104 8.104 21,601 -0.08(-0.98%)
Dec 14, 2005 8.112 8.500 8.085 8.185 26,582 +0.14(+1.69%)
Dec 13, 2005 7.674 8.203 7.674 8.049 15,455 +0.54(+7.16%)
Dec 12, 2005 7.440 7.511 7.440 7.511 20,716 +0.08(+1.06%)
Dec 09, 2005 7.277 7.432 7.277 7.432 809 +0.12(+1.62%)
Dec 08, 2005 7.164 7.314 7.164 7.314 5,817 -0.11(-1.44%)
Dec 07, 2005 7.432 7.432 6.978 7.421 5,640 -0.01(-0.16%)
Dec 06, 2005 7.432 7.432 7.432 7.432 758 +0.04(+0.53%)
Dec 05, 2005 7.393 7.393 7.393 7.393 252 -0.02(-0.32%)
Dec 02, 2005 7.417 7.417 7.417 7.417 1,014 -0.09(-1.16%)
Dec 01, 2005 7.497 7.504 7.497 7.504 1,517 -0.01(-0.11%)
Nov 30, 2005 7.511 7.511 7.511 7.511 1,264 +0.08(+1.02%)
Nov 29, 2005 7.425 7.436 7.425 7.436 4,553 -0.01(-0.09%)
Nov 28, 2005 7.591 7.591 7.442 7.442 860 -0.17(-2.24%)
Nov 25, 2005 7.511 7.630 7.511 7.612 2,053 +0.00(+0.00%)
Nov 23, 2005 7.612 7.612 7.612 7.612 758 -0.02(-0.23%)
Nov 22, 2005 7.630 7.630 7.630 7.630 0 +0.00(+0.00%)
Nov 21, 2005 7.657 7.657 7.630 7.630 3,642 -0.21(-2.67%)
Nov 18, 2005 7.839 7.839 7.839 7.839 0 +0.00(+0.00%)
Nov 17, 2005 7.839 7.839 7.839 7.839 0 +0.00(+0.00%)
Nov 16, 2005 7.839 7.839 7.839 7.839 758 -0.05(-0.60%)
Nov 15, 2005 7.887 7.887 7.887 7.887 252 +0.03(+0.39%)
Nov 14, 2005 7.856 7.856 7.856 7.856 505 +0.00(+0.00%)
Nov 11, 2005 7.856 7.856 7.856 7.856 252 +0.13(+1.65%)
Nov 10, 2005 7.867 7.887 7.729 7.729 6,348 -0.16(-2.00%)
Nov 09, 2005 7.887 7.887 7.887 7.887 0 +0.00(+0.00%)
Nov 08, 2005 7.887 7.887 7.887 7.887 0 +0.00(+0.00%)
Nov 07, 2005 7.887 7.887 7.887 7.887 252 +0.02(+0.25%)
Nov 04, 2005 7.966 7.966 7.867 7.867 1,517 -0.23(-2.88%)
Nov 03, 2005 7.986 8.101 7.986 8.101 505 -0.13(-1.61%)
Nov 02, 2005 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
Nov 01, 2005 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
Oct 31, 2005 8.243 8.286 8.081 8.233 2,453 -0.19(-2.23%)
Oct 28, 2005 8.006 8.421 8.006 8.421 1,770 +0.22(+2.65%)
Oct 27, 2005 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Oct 26, 2005 8.417 8.417 7.966 8.203 4,383 -0.22(-2.58%)
Oct 25, 2005 8.441 8.441 8.421 8.421 1,011 -0.02(-0.23%)
Oct 24, 2005 8.441 8.441 8.440 8.440 579 +0.08(+0.95%)
Oct 21, 2005 8.360 8.360 8.360 8.360 252 +0.22(+2.66%)
Oct 20, 2005 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Oct 19, 2005 8.144 8.144 8.144 8.144 948 +0.24(+3.00%)
Oct 18, 2005 7.907 7.907 7.907 7.907 695 -0.26(-3.15%)
Oct 17, 2005 8.164 8.164 8.164 8.164 0 +0.00(+0.00%)
Oct 14, 2005 8.164 8.164 8.164 8.164 0 +0.00(+0.00%)
Oct 13, 2005 8.164 8.164 8.164 8.164 0 +0.00(+0.00%)
Oct 12, 2005 7.859 8.397 7.859 8.164 5,564 -0.22(-2.59%)
Oct 11, 2005 8.276 8.381 8.276 8.381 518 +0.03(+0.38%)
Oct 10, 2005 8.350 8.350 8.350 8.350 252 +0.05(+0.57%)
Oct 07, 2005 8.302 8.302 8.302 8.302 505 +0.12(+1.50%)
Oct 06, 2005 8.025 8.180 8.025 8.180 505 -0.02(-0.19%)
Oct 05, 2005 7.749 8.195 7.749 8.195 2,003 +0.57(+7.41%)
Oct 04, 2005 7.630 7.630 7.630 7.630 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.