Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

6.000 +0.570 (+10.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2005 7.564 7.571 7.564 7.571 2,769 +0.01(+0.10%)
May 27, 2005 7.564 7.564 7.564 7.564 0 +0.00(+0.00%)
May 26, 2005 7.347 7.564 7.347 7.564 3,323 +0.34(+4.75%)
May 25, 2005 7.221 7.221 7.221 7.221 553 +0.04(+0.60%)
May 24, 2005 7.177 7.177 7.177 7.177 0 +0.00(+0.00%)
May 23, 2005 7.174 7.177 7.174 7.177 1,058 -0.15(-2.02%)
May 20, 2005 7.325 7.325 7.325 7.325 0 +0.00(+0.00%)
May 19, 2005 7.325 7.325 7.325 7.325 276 +0.04(+0.50%)
May 17, 2005 7.289 7.289 7.289 7.289 276 +0.00(+0.00%)
May 16, 2005 7.289 7.289 7.289 7.289 553 -0.05(-0.64%)
May 13, 2005 7.564 7.564 7.221 7.336 27,382 +0.18(+2.57%)
May 12, 2005 7.152 7.152 7.152 7.152 0 +0.00(+0.00%)
May 11, 2005 7.152 7.152 7.152 7.152 4,572 +0.10(+1.39%)
May 10, 2005 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
May 09, 2005 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
May 06, 2005 7.040 7.054 7.040 7.054 3,877 +0.01(+0.19%)
May 05, 2005 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
May 04, 2005 6.860 7.040 6.860 7.040 2,769 +0.01(+0.10%)
May 03, 2005 6.950 7.033 6.860 7.033 2,179 +0.17(+2.53%)
May 02, 2005 6.860 6.910 6.860 6.860 4,154 -0.25(-3.46%)
Apr 29, 2005 7.076 7.105 6.549 7.105 15,704 +0.05(+0.67%)
Apr 28, 2005 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Apr 27, 2005 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Apr 26, 2005 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Apr 25, 2005 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Apr 22, 2005 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Apr 21, 2005 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Apr 20, 2005 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Apr 19, 2005 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Apr 18, 2005 7.058 7.058 7.058 7.058 1,107 -0.07(-1.01%)
Apr 15, 2005 7.221 7.221 7.130 7.130 3,603 -0.18(-2.47%)
Apr 14, 2005 7.564 7.564 7.311 7.311 2,215 -0.29(-3.80%)
Apr 13, 2005 7.582 7.600 7.582 7.600 553 +0.10(+1.40%)
Apr 12, 2005 7.495 7.495 7.495 7.495 276 +0.20(+2.77%)
Apr 11, 2005 7.311 7.311 7.221 7.293 2,188 -0.11(-1.46%)
Apr 08, 2005 7.618 7.618 7.401 7.401 1,121 -0.18(-2.38%)
Apr 07, 2005 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Apr 06, 2005 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Apr 05, 2005 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Apr 04, 2005 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Apr 01, 2005 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Mar 31, 2005 7.582 7.582 7.582 7.582 4,074 -0.07(-0.87%)
Mar 30, 2005 7.648 7.648 7.648 7.648 276 -0.00(-0.02%)
Mar 29, 2005 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 28, 2005 7.650 7.650 7.650 7.650 415 -0.00(-0.05%)
Mar 24, 2005 7.661 7.661 7.654 7.654 2,769 +0.04(+0.57%)
Mar 23, 2005 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Mar 22, 2005 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Mar 21, 2005 7.636 7.636 7.611 7.611 2,659 -0.15(-1.99%)
Mar 18, 2005 7.766 7.766 7.766 7.766 0 +0.00(+0.00%)
Mar 17, 2005 7.834 7.834 7.766 7.766 12,741 +0.09(+1.22%)
Mar 16, 2005 7.636 7.672 7.618 7.672 11,356 -0.05(-0.61%)
Mar 15, 2005 7.719 7.719 7.719 7.719 0 +0.00(+0.00%)
Mar 14, 2005 7.726 7.726 7.719 7.719 2,437 -0.13(-1.66%)
Mar 11, 2005 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Mar 10, 2005 7.850 7.850 7.850 7.850 553 +0.12(+1.60%)
Mar 09, 2005 7.726 7.726 7.726 7.726 0 +0.00(+0.00%)
Mar 08, 2005 7.726 7.726 7.726 7.726 0 +0.00(+0.00%)
Mar 07, 2005 7.726 7.726 7.726 7.726 276 -0.02(-0.28%)
Mar 04, 2005 7.748 7.748 7.748 7.748 830 +0.00(+0.00%)
Mar 03, 2005 7.858 7.858 7.748 7.748 3,600 -0.06(-0.74%)
Mar 02, 2005 7.806 7.806 7.806 7.806 276 -0.06(-0.78%)
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.