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 27, 2013 8.108 8.108 8.108 8.108 27,141 +0.27(+3.42%)
Dec 20, 2013 7.973 7.840 7.840 7.840 6 -0.25(-3.12%)
Dec 19, 2013 8.072 8.092 7.939 8.092 3,319 +0.02(+0.25%)
Dec 18, 2013 8.072 8.072 8.072 8.072 171 +0.23(+2.97%)
Dec 17, 2013 7.886 7.919 7.840 7.840 1,027 +0.05(+0.68%)
Dec 16, 2013 7.979 7.979 7.786 7.786 1,019 -0.29(-3.57%)
Dec 12, 2013 8.072 8.075 8.075 8.075 309 +0.30(+3.79%)
Dec 11, 2013 7.846 7.846 7.766 7.780 1,654 +0.10(+1.30%)
Dec 09, 2013 7.647 7.680 7.680 7.680 1,503 +0.05(+0.70%)
Dec 06, 2013 7.627 7.633 7.627 7.627 0 -0.09(-1.12%)
Dec 05, 2013 7.713 7.713 7.713 7.713 0 -0.09(-1.19%)
Nov 26, 2013 8.012 7.806 7.806 7.806 1,052 -0.27(-3.29%)
Nov 25, 2013 8.072 8.072 8.072 8.072 0 +0.23(+2.97%)
Nov 22, 2013 7.946 7.946 7.840 7.840 0 +0.09(+1.11%)
Nov 20, 2013 7.979 7.753 7.753 7.753 3,609 -0.31(-3.80%)
Nov 19, 2013 8.059 8.059 8.059 8.059 0 +0.29(+3.77%)
Nov 18, 2013 7.766 7.766 7.766 7.766 0 +0.05(+0.60%)
Nov 13, 2013 7.713 7.720 7.720 7.720 451 +0.01(+0.17%)
Nov 12, 2013 7.946 7.946 7.707 7.707 0 -0.19(-2.36%)
Nov 11, 2013 8.072 8.072 7.481 7.893 0 -0.25(-3.10%)
Nov 08, 2013 8.229 8.229 7.500 8.145 0 +0.48(+6.33%)
Nov 07, 2013 7.700 7.700 7.660 7.660 0 -0.09(-1.12%)
Nov 06, 2013 7.514 7.766 7.514 7.746 0 +0.26(+3.46%)
Nov 05, 2013 7.514 7.826 7.464 7.487 0 -0.46(-5.77%)
Nov 01, 2013 7.946 7.946 7.946 7.946 150 +0.09(+1.10%)
Oct 31, 2013 7.860 7.860 7.860 7.860 0 +0.05(+0.60%)
Oct 30, 2013 7.813 7.813 7.713 7.812 0 -0.00(-0.01%)
Oct 29, 2013 7.647 7.813 7.647 7.813 0 +0.16(+2.09%)
Oct 28, 2013 7.653 7.653 7.653 7.653 0 -0.03(-0.43%)
Oct 24, 2013 7.687 7.687 7.687 7.687 0 -0.13(-1.62%)
Oct 22, 2013 7.813 7.813 7.813 7.813 751 -0.03(-0.34%)
Oct 21, 2013 7.780 7.846 7.687 7.840 0 +0.22(+2.88%)
Oct 16, 2013 7.640 7.620 7.620 7.620 902 -0.19(-2.38%)
Oct 15, 2013 7.873 7.881 7.308 7.806 0 +0.53(+7.21%)
Oct 14, 2013 7.048 7.413 7.048 7.281 0 +0.25(+3.50%)
Oct 11, 2013 7.048 7.048 6.663 7.035 0 +0.00(+0.00%)
Oct 10, 2013 7.208 7.314 7.035 7.035 0 -0.17(-2.31%)
Oct 09, 2013 7.979 7.979 7.155 7.201 0 -0.61(-7.75%)
Oct 08, 2013 7.906 7.906 7.806 7.806 0 +0.03(+0.34%)
Oct 07, 2013 7.780 7.780 7.780 7.780 0 -0.02(-0.26%)
Oct 04, 2013 7.800 7.800 7.800 7.800 0 -0.18(-2.25%)
Oct 03, 2013 7.979 7.979 7.979 7.979 0 -0.03(-0.33%)
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.