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 29, 2017 8.413 8.413 8.413 0 -0.05(-0.58%)
Dec 28, 2017 8.515 8.584 8.409 8.462 7,238 -0.07(-0.84%)
Dec 27, 2017 8.431 8.553 8.431 8.534 1,411 +0.08(+0.98%)
Dec 26, 2017 8.454 8.644 8.447 8.451 8,509 -0.15(-1.73%)
Dec 22, 2017 8.713 8.713 8.599 8.599 3,195 -0.08(-0.87%)
Dec 21, 2017 8.713 8.713 8.637 8.675 641 +0.03(+0.30%)
Dec 20, 2017 8.637 8.649 8.637 8.649 396 +0.05(+0.58%)
Dec 18, 2017 8.599 8.599 8.599 261 +0.08(+0.89%)
Dec 15, 2017 8.523 8.530 8.523 8.523 1,964 +0.08(+0.90%)
Dec 14, 2017 8.553 8.637 8.416 8.447 6,306 -0.05(-0.54%)
Dec 13, 2017 8.371 8.515 8.371 8.492 3,779 -0.04(-0.45%)
Dec 12, 2017 8.351 8.530 8.351 8.530 1,688 +0.11(+1.33%)
Dec 11, 2017 8.477 8.500 8.393 8.419 11,476 -0.02(-0.24%)
Dec 08, 2017 8.675 8.675 8.378 8.439 2,902 -0.17(-1.95%)
Dec 07, 2017 8.606 8.606 8.606 8.606 402 +0.08(+0.98%)
Dec 04, 2017 8.523 8.523 8.523 61 +0.00(+0.00%)
Dec 01, 2017 8.644 8.644 8.523 8.523 9,197 -0.11(-1.32%)
Nov 29, 2017 8.637 8.637 8.637 6 +0.11(+1.34%)
Nov 28, 2017 8.523 8.523 8.523 8.523 445 -0.05(-0.53%)
Nov 27, 2017 8.565 8.597 8.565 8.568 960 -0.07(-0.79%)
Nov 24, 2017 8.637 8.637 8.637 8.637 222 +0.06(+0.67%)
Nov 22, 2017 8.544 8.637 8.544 8.580 23,566 +0.06(+0.67%)
Nov 21, 2017 8.523 8.597 8.523 8.523 5,014 -0.04(-0.50%)
Nov 20, 2017 8.601 8.601 8.530 8.565 2,382 -0.04(-0.45%)
Nov 17, 2017 8.604 8.604 8.604 8.604 768 +0.07(+0.87%)
Nov 16, 2017 8.626 8.626 8.530 8.530 7,001 +0.01(+0.09%)
Nov 15, 2017 8.523 8.565 8.523 8.523 3,138 -0.03(-0.39%)
Nov 09, 2017 8.556 8.556 8.556 69 +0.03(+0.39%)
Nov 08, 2017 8.698 8.768 8.523 8.523 5,069 -0.14(-1.58%)
Nov 07, 2017 8.530 8.660 8.530 8.660 3,458 -0.09(-1.04%)
Nov 06, 2017 8.837 8.837 8.751 8.751 717 +0.21(+2.50%)
Nov 03, 2017 8.378 8.567 8.332 8.538 35,344 -0.06(-0.70%)
Nov 01, 2017 8.598 8.598 8.598 9 +0.26(+3.17%)
Oct 31, 2017 8.332 8.334 8.332 8.334 2,276 +0.00(+0.02%)
Oct 30, 2017 8.374 8.374 8.332 8.332 1,262 +0.11(+1.32%)
Oct 27, 2017 8.224 8.224 8.224 8.224 494 -0.21(-2.46%)
Oct 26, 2017 8.355 8.599 8.355 8.431 611 +0.01(+0.11%)
Oct 25, 2017 8.104 8.565 8.066 8.422 9,317 +0.39(+4.91%)
Oct 24, 2017 8.066 8.119 8.028 8.028 10,728 -0.11(-1.40%)
Oct 23, 2017 8.150 8.150 8.142 8.142 1,240 +0.00(+0.00%)
Oct 20, 2017 8.081 8.142 8.081 8.142 3,222 +0.14(+1.71%)
Oct 19, 2017 8.005 8.005 8.005 8.005 2,173 -0.10(-1.21%)
Oct 18, 2017 8.103 8.103 8.103 8.103 1,756 +0.11(+1.42%)
Oct 17, 2017 8.246 8.521 7.952 7.990 17,963 +0.04(+0.47%)
Oct 16, 2017 7.991 8.096 7.952 7.952 15,443 -0.04(-0.47%)
Oct 13, 2017 8.060 8.060 7.990 7.990 6,393 -0.04(-0.47%)
Oct 12, 2017 8.028 8.028 8.028 8.028 220 -0.08(-1.01%)
Oct 11, 2017 8.110 8.110 8.110 8.110 419 +0.08(+1.03%)
Oct 10, 2017 7.990 8.072 7.990 8.028 4,606 +0.02(+0.19%)
Oct 09, 2017 8.005 8.044 7.990 8.013 7,045 -0.10(-1.21%)
Oct 06, 2017 8.209 8.326 8.103 8.111 11,146 -0.03(-0.37%)
Oct 05, 2017 8.231 8.262 8.141 8.141 3,572 -0.02(-0.18%)
Oct 04, 2017 8.216 8.216 8.148 8.156 4,408 +0.05(+0.65%)
Oct 03, 2017 8.141 8.141 8.103 8.103 688 -0.04(-0.46%)
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.