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

Glen Burnie Bancorp (NQ: GLBZ )

3.900 -0.100 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 28, 2012 7.420 7.420 7.420 7.420 51,632 +0.12(+1.69%)
Dec 27, 2012 7.492 7.492 7.297 7.297 1,541 -0.05(-0.62%)
Dec 26, 2012 7.342 7.342 7.342 7.342 211 +0.10(+1.34%)
Dec 21, 2012 7.511 7.245 7.245 7.245 7,246 -0.53(-6.84%)
Dec 20, 2012 7.446 7.946 7.427 7.777 16,989 +0.51(+7.05%)
Dec 17, 2012 7.232 7.265 7.265 7.265 777 +0.02(+0.21%)
Dec 14, 2012 7.176 7.387 7.176 7.249 8,617 -0.05(-0.74%)
Dec 13, 2012 7.232 7.393 7.232 7.303 1,555 +0.13(+1.79%)
Dec 12, 2012 7.175 7.175 7.175 7.175 466 -0.06(-0.80%)
Dec 11, 2012 7.168 7.232 7.168 7.232 4,713 +0.07(+0.99%)
Dec 07, 2012 7.168 7.162 7.162 7.162 2,333 +0.03(+0.39%)
Dec 05, 2012 7.134 7.134 7.134 7.134 0 +0.02(+0.33%)
Dec 04, 2012 7.130 7.130 7.104 7.110 2,675 -0.03(-0.36%)
Nov 28, 2012 7.136 7.136 7.136 7.136 0 -0.00(-0.03%)
Nov 27, 2012 7.117 7.138 7.110 7.138 1,088 +0.00(+0.03%)
Nov 26, 2012 7.136 7.136 7.136 7.136 155 -0.03(-0.36%)
Nov 21, 2012 7.162 7.162 7.162 7.162 622 +0.07(+1.00%)
Nov 20, 2012 7.085 7.091 7.085 7.091 1,866 -0.01(-0.09%)
Nov 19, 2012 7.085 7.097 7.085 7.097 3,888 +0.02(+0.27%)
Nov 15, 2012 7.078 7.078 7.078 7.078 11,666 +0.00(+0.00%)
Nov 14, 2012 7.078 7.085 7.078 7.078 16,480 +0.00(+0.00%)
Nov 13, 2012 7.078 7.078 7.078 7.078 155 -0.00(-0.07%)
Nov 12, 2012 7.097 7.110 7.078 7.083 3,266 +0.00(+0.07%)
Nov 09, 2012 7.078 7.078 7.078 7.078 155 +0.45(+6.79%)
Nov 08, 2012 7.252 7.252 6.429 6.628 6,694 -0.60(-8.36%)
Nov 06, 2012 7.226 7.232 7.232 7.232 777 +0.00(+0.00%)
Nov 05, 2012 7.078 7.232 7.078 7.232 1,213 +0.15(+2.09%)
Nov 02, 2012 7.091 7.091 7.085 7.085 311 -0.01(-0.13%)
Nov 01, 2012 7.155 7.155 7.094 7.094 466 +0.02(+0.21%)
Oct 31, 2012 7.078 7.079 7.078 7.079 3,946 +0.03(+0.46%)
Oct 26, 2012 7.207 7.046 7.046 7.046 4,821 -0.15(-2.13%)
Oct 25, 2012 7.078 7.199 7.078 7.199 3,266 +0.06(+0.89%)
Oct 24, 2012 7.194 7.194 7.078 7.136 40,344 -0.10(-1.33%)
Oct 23, 2012 7.232 7.232 7.232 7.232 973 +0.00(+0.00%)
Oct 18, 2012 7.232 7.232 7.232 7.232 0 -0.15(-2.00%)
Oct 17, 2012 7.361 7.380 7.361 7.380 622 +0.03(+0.44%)
Oct 15, 2012 7.335 7.348 7.348 7.348 777 +0.12(+1.60%)
Oct 11, 2012 7.078 7.232 7.232 7.232 4,821 -0.15(-2.00%)
Oct 10, 2012 7.380 7.380 7.380 7.380 188 +0.15(+2.13%)
Oct 09, 2012 7.226 7.226 7.226 7.226 155 +0.06(+0.81%)
Oct 08, 2012 7.168 7.168 7.168 7.168 155 +0.09(+1.27%)
Oct 04, 2012 7.078 7.078 7.078 7.078 0 +0.01(+0.09%)
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.