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

Glen Burnie Bancorp (NQ: GLBZ )

4.855 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
May 31, 2018 9.011 9.011 9.011 9.011 405 +0.03(+0.33%)
May 30, 2018 8.982 9.005 8.982 8.982 3,332 -0.03(-0.35%)
May 29, 2018 9.077 9.077 8.982 9.013 5,615 -0.04(-0.47%)
May 25, 2018 9.056 9.056 9.056 0 -0.00(-0.03%)
May 22, 2018 9.059 9.059 9.059 0 +0.04(+0.42%)
May 18, 2018 9.021 9.021 9.021 116 -0.04(-0.41%)
May 17, 2018 9.058 9.058 9.013 9.058 2,882 -0.19(-2.02%)
May 16, 2018 9.245 9.245 9.176 9.245 1,530 +0.03(+0.34%)
May 15, 2018 9.291 9.291 9.007 9.214 4,670 -0.02(-0.21%)
May 14, 2018 9.038 9.233 9.038 9.233 9,831 -0.04(-0.43%)
May 11, 2018 9.272 9.291 9.272 9.273 11,769 +0.06(+0.64%)
May 10, 2018 9.214 9.214 9.144 9.214 2,909 +0.04(+0.44%)
May 09, 2018 9.173 9.173 9.173 9.173 563 +0.09(+0.99%)
May 07, 2018 9.083 9.083 9.083 2 -0.05(-0.58%)
May 04, 2018 9.048 9.136 9.020 9.136 4,721 +0.08(+0.92%)
May 03, 2018 9.059 9.059 9.054 9.054 902 -0.08(-0.91%)
May 02, 2018 9.136 9.136 9.136 9.136 2,434 +0.10(+1.07%)
May 01, 2018 9.040 9.040 9.040 9.040 388 -0.14(-1.48%)
Apr 30, 2018 9.175 9.175 9.175 9.175 10,864 +0.00(+0.01%)
Apr 27, 2018 9.067 9.174 9.067 9.174 725 -0.00(-0.01%)
Apr 26, 2018 9.175 9.175 9.175 9.175 2,789 +0.23(+2.60%)
Apr 25, 2018 9.020 9.020 8.943 8.943 3,800 -0.08(-0.93%)
Apr 23, 2018 9.027 9.027 9.027 72 -0.11(-1.20%)
Apr 20, 2018 9.214 9.214 9.136 9.136 1,060 -0.01(-0.09%)
Apr 19, 2018 9.144 9.144 9.144 9.144 440 +0.10(+1.15%)
Apr 18, 2018 9.290 9.290 9.040 9.040 3,379 -0.25(-2.68%)
Apr 17, 2018 9.175 9.290 9.175 9.289 5,694 +0.11(+1.25%)
Apr 16, 2018 9.190 9.290 9.175 9.175 13,991 -0.15(-1.62%)
Apr 13, 2018 9.290 9.326 9.290 9.326 4,253 +0.04(+0.39%)
Apr 09, 2018 9.290 9.290 9.290 122 +0.03(+0.35%)
Apr 06, 2018 9.193 9.258 9.193 9.258 1,228 -0.03(-0.35%)
Apr 04, 2018 9.290 9.290 9.290 72 +0.12(+1.26%)
Apr 03, 2018 9.290 9.290 9.175 9.175 1,147 -0.12(-1.24%)
Mar 29, 2018 9.290 9.290 9.290 152 +0.08(+0.83%)
Mar 28, 2018 9.244 9.244 9.213 9.213 1,335 -0.03(-0.36%)
Mar 27, 2018 9.247 9.247 9.247 9.247 436 +0.03(+0.36%)
Mar 26, 2018 9.213 9.213 9.213 9.213 256 -0.02(-0.20%)
Mar 23, 2018 9.382 9.382 9.232 9.232 3,551 -0.15(-1.64%)
Mar 22, 2018 9.386 9.386 9.386 9.386 352 -0.02(-0.20%)
Mar 21, 2018 9.405 9.405 9.382 9.404 1,398 -0.00(-0.01%)
Mar 20, 2018 9.405 9.405 9.405 9.405 652 -0.00(-0.00%)
Mar 14, 2018 9.406 9.406 9.406 190 -0.04(-0.40%)
Mar 12, 2018 9.444 9.444 9.444 67 +0.30(+3.29%)
Mar 09, 2018 9.137 9.144 9.137 9.143 12,691 +0.01(+0.07%)
Mar 08, 2018 9.175 9.192 9.137 9.137 1,762 +0.00(+0.00%)
Mar 07, 2018 9.175 9.175 9.137 9.137 10,490 -0.04(-0.42%)
Mar 06, 2018 9.213 9.213 9.175 9.175 558 -0.04(-0.42%)
Mar 05, 2018 9.213 9.213 9.175 9.213 17,140 +0.00(+0.00%)
Mar 02, 2018 9.213 9.213 9.213 9.213 845 +0.01(+0.16%)
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.