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 (%)
Feb 28, 2018 9.281 9.281 9.281 9.281 429 -0.00(-0.01%)
Feb 26, 2018 9.282 9.282 9.282 24 -0.01(-0.08%)
Feb 23, 2018 9.268 9.290 9.262 9.290 2,977 +0.00(+0.00%)
Feb 22, 2018 9.290 9.290 9.175 9.290 4,438 +0.01(+0.08%)
Feb 21, 2018 9.336 9.336 9.282 9.282 520 +0.08(+0.92%)
Feb 20, 2018 9.213 9.213 9.198 9.198 1,307 -0.01(-0.08%)
Feb 15, 2018 9.206 9.206 9.206 0 -1.10(-10.66%)
Feb 14, 2018 9.183 10.30 9.183 10.30 966 +1.11(+12.11%)
Feb 12, 2018 9.190 9.190 9.190 600 -0.04(-0.42%)
Feb 08, 2018 9.229 9.229 9.229 128 -0.07(-0.70%)
Feb 06, 2018 9.294 9.294 9.294 22 -0.01(-0.08%)
Feb 05, 2018 9.290 9.328 9.290 9.302 1,587 +0.03(+0.29%)
Feb 02, 2018 9.259 9.366 9.213 9.275 9,239 +0.06(+0.66%)
Feb 01, 2018 9.214 9.214 9.214 9.214 1,335 +0.03(+0.30%)
Jan 31, 2018 9.187 9.187 9.187 9.187 2,657 -0.01(-0.12%)
Jan 30, 2018 9.198 9.183 9.183 9.198 208 +0.02(+0.17%)
Jan 29, 2018 9.213 9.213 9.183 9.183 1,186 +0.01(+0.08%)
Jan 26, 2018 9.175 9.175 9.115 9.175 1,086 +0.04(+0.42%)
Jan 25, 2018 9.119 9.136 9.119 9.136 1,344 +0.12(+1.29%)
Jan 23, 2018 9.020 9.020 9.020 37 +0.04(+0.48%)
Jan 22, 2018 8.951 9.021 8.951 8.976 2,477 +0.08(+0.88%)
Jan 19, 2018 8.899 8.906 8.863 8.899 7,205 +0.09(+1.01%)
Jan 18, 2018 8.810 8.810 8.810 8.810 255 -0.00(-0.05%)
Jan 17, 2018 8.814 8.814 8.814 8.814 345 -0.02(-0.17%)
Jan 12, 2018 8.829 8.829 8.829 274 +0.07(+0.79%)
Jan 11, 2018 8.714 8.714 8.760 916 +0.05(+0.53%)
Jan 10, 2018 8.791 8.791 8.714 8.714 643 +0.00(+0.00%)
Jan 09, 2018 8.714 8.753 8.653 8.714 7,043 +0.15(+1.70%)
Jan 08, 2018 8.530 8.622 8.523 8.568 3,930 +0.05(+0.53%)
Jan 05, 2018 8.523 8.530 8.519 8.523 4,737 -0.04(-0.44%)
Jan 04, 2018 8.454 8.563 8.447 8.561 9,390 +0.13(+1.53%)
Jan 03, 2018 8.538 8.538 8.431 8.431 2,312 -0.09(-1.07%)
Jan 02, 2018 8.599 8.599 8.599 8.523 8,871 +0.11(+1.30%)
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%)
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.