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

Glen Burnie Bancorp (NQ: GLBZ )

5.660 -0.100 (-1.74%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 27, 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, 2012 6.365 6.384 6.297 6.365 3,190 +0.00(+0.00%)
May 30, 2012 6.310 6.365 5.988 6.365 5,160 +0.03(+0.49%)
May 29, 2012 6.520 6.520 6.304 6.334 1,294 -0.19(-2.84%)
May 24, 2012 6.575 6.520 6.520 6.520 970 -0.07(-1.12%)
May 23, 2012 6.588 6.594 6.307 6.594 3,074 -0.05(-0.74%)
May 22, 2012 6.495 6.643 6.489 6.643 2,642 -0.03(-0.46%)
May 21, 2012 6.674 6.674 6.674 6.674 644 +0.01(+0.19%)
May 18, 2012 6.662 6.662 6.662 6.662 323 +0.11(+1.70%)
May 17, 2012 6.514 6.563 6.489 6.551 2,912 +0.06(+0.95%)
May 16, 2012 6.711 6.711 6.489 6.489 2,427 -0.28(-4.11%)
May 15, 2012 6.767 6.767 6.767 6.767 323 +0.25(+3.89%)
May 14, 2012 6.470 6.514 6.470 6.514 1,132 +0.02(+0.38%)
May 11, 2012 6.569 6.569 6.477 6.489 5,576 -0.06(-0.94%)
May 10, 2012 6.334 6.551 6.334 6.551 4,053 +0.28(+4.43%)
May 08, 2012 6.186 6.273 6.273 6.273 1,941 +0.00(+0.00%)
May 07, 2012 6.273 6.273 6.273 6.273 1,132 +0.03(+0.50%)
May 04, 2012 6.242 6.242 6.242 6.242 485 +0.06(+1.00%)
May 03, 2012 6.260 6.260 6.180 6.180 970 -0.19(-2.91%)
May 02, 2012 6.248 6.365 6.248 6.365 1,027 +0.05(+0.78%)
May 01, 2012 6.236 6.365 6.236 6.316 2,750 +0.09(+1.49%)
Apr 27, 2012 6.273 6.223 6.223 6.223 5,501 -0.02(-0.30%)
Apr 26, 2012 6.922 6.922 6.242 6.242 9,658 -0.68(-9.82%)
Apr 25, 2012 6.551 6.922 6.551 6.922 1,375 +0.43(+6.67%)
Apr 24, 2012 6.545 6.545 6.489 6.489 886 +0.03(+0.48%)
Apr 20, 2012 6.198 6.458 6.458 6.458 1,132 +0.28(+4.50%)
Apr 19, 2012 6.180 6.180 6.174 6.180 4,368 +0.00(+0.00%)
Apr 18, 2012 6.211 6.211 6.180 6.180 1,779 +0.00(+0.00%)
Apr 17, 2012 6.180 6.310 6.180 6.180 5,556 +0.11(+1.73%)
Apr 16, 2012 6.334 6.334 6.075 6.075 11,760 -0.11(-1.70%)
Apr 13, 2012 6.143 6.211 6.143 6.180 3,883 +0.00(+0.00%)
Apr 12, 2012 6.149 6.334 6.056 6.180 19,624 +0.00(+0.00%)
Apr 11, 2012 6.149 6.180 6.149 6.180 2,750 +0.00(+0.00%)
Apr 10, 2012 6.180 6.180 6.168 6.180 1,699 +0.12(+1.94%)
Apr 09, 2012 6.236 6.236 6.063 6.063 4,611 -0.12(-1.90%)
Apr 05, 2012 6.174 6.229 6.174 6.180 11,752 +0.00(+0.00%)
Apr 04, 2012 6.266 6.569 6.180 6.180 4,208 +0.00(+0.00%)
Apr 03, 2012 6.322 6.322 6.106 6.180 5,928 +0.00(+0.00%)
Apr 02, 2012 6.254 6.254 6.180 6.180 3,970 +0.00(+0.00%)
Mar 30, 2012 6.180 6.186 6.137 6.180 8,414 +0.06(+1.01%)
Mar 29, 2012 6.260 6.260 6.118 6.118 7,116 -0.03(-0.50%)
Mar 28, 2012 6.211 6.427 6.118 6.149 4,692 +0.03(+0.50%)
Mar 27, 2012 6.180 6.180 6.118 6.118 16,990 -0.06(-1.00%)
Mar 26, 2012 6.736 6.736 6.174 6.180 3,080 +0.00(+0.00%)
Mar 23, 2012 6.260 6.260 6.180 6.180 6,310 +0.00(+0.00%)
Mar 22, 2012 6.118 6.180 6.118 6.180 13,268 +0.00(+0.00%)
Mar 21, 2012 6.180 6.242 6.149 6.180 3,470 +0.06(+1.01%)
Mar 20, 2012 6.118 6.118 6.002 6.118 2,615 +0.06(+1.01%)
Mar 19, 2012 6.014 6.057 6.014 6.057 1,433 +0.00(+0.00%)
Mar 16, 2012 5.947 6.057 5.947 6.057 5,405 +0.26(+4.43%)
Mar 15, 2012 6.053 6.053 5.800 5.800 424 +0.06(+0.96%)
Mar 14, 2012 5.965 6.057 5.720 5.745 6,985 +0.01(+0.11%)
Mar 13, 2012 5.714 5.984 5.690 5.739 12,139 -0.32(-5.25%)
Mar 12, 2012 6.057 6.057 6.057 6.057 6,701 -0.02(-0.31%)
Mar 09, 2012 6.118 6.118 6.076 6.076 3,025 -0.04(-0.69%)
Mar 08, 2012 6.100 6.118 6.069 6.118 1,797 +0.06(+0.91%)
Mar 07, 2012 6.115 6.115 6.063 6.063 326 +0.07(+1.12%)
Mar 05, 2012 6.020 5.996 5.996 5.996 8,008 +0.31(+5.38%)
Mar 02, 2012 5.690 5.751 5.690 5.690 2,615 -0.06(-1.06%)
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.