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

Glen Burnie Bancorp (NQ: GLBZ )

5.650 -0.350 (-5.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 23, 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 27, 2021 10.36 10.36 10.36 68 +0.19(+1.83%)
May 26, 2021 10.17 10.17 10.17 10.17 3,589 +0.00(+0.00%)
May 25, 2021 10.17 10.17 10.17 10.17 3,876 -0.17(-1.64%)
May 21, 2021 10.34 10.34 10.34 61 +0.04(+0.41%)
May 20, 2021 10.17 10.30 10.17 10.30 3,598 +0.08(+0.80%)
May 14, 2021 10.22 10.22 10.22 117 +0.01(+0.11%)
May 13, 2021 10.21 10.21 10.21 10.21 233 -0.09(-0.90%)
May 11, 2021 10.30 10.30 10.30 83 -0.04(-0.41%)
May 10, 2021 10.17 10.34 10.17 10.34 2,130 +0.08(+0.74%)
May 05, 2021 10.27 10.27 10.27 21 +0.00(+0.00%)
May 04, 2021 10.26 10.34 10.26 10.27 517 -0.10(-0.94%)
May 03, 2021 10.22 10.59 10.17 10.36 3,904 +0.26(+2.56%)
Apr 30, 2021 10.11 10.11 10.11 10.11 353 -0.48(-4.56%)
Apr 29, 2021 10.56 10.59 10.55 10.59 941 +0.14(+1.30%)
Apr 28, 2021 10.39 10.60 10.37 10.45 1,028 -0.14(-1.36%)
Apr 27, 2021 10.60 10.60 10.60 9 +0.00(+0.00%)
Apr 26, 2021 10.60 10.60 10.60 4 +0.00(+0.00%)
Apr 23, 2021 10.56 10.60 10.56 10.60 2,476 +0.00(+0.00%)
Apr 22, 2021 10.28 10.60 10.26 10.60 3,816 +0.34(+3.31%)
Apr 21, 2021 10.47 10.60 9.538 10.26 8,164 +0.66(+6.90%)
Apr 20, 2021 9.538 9.597 9.538 9.597 593 -0.09(-0.88%)
Apr 19, 2021 9.394 9.759 9.369 9.682 2,191 -0.70(-6.78%)
Apr 16, 2021 10.00 10.39 9.945 10.39 24,650 +0.30(+2.94%)
Apr 15, 2021 10.30 10.30 9.963 10.09 5,493 -0.21(-2.04%)
Apr 14, 2021 10.30 10.30 10.09 10.30 4,162 +0.43(+4.33%)
Apr 13, 2021 9.873 9.873 9.873 9.873 248 +0.38(+4.05%)
Apr 12, 2021 10.01 10.21 9.488 9.488 2,818 -0.29(-2.97%)
Apr 09, 2021 9.778 9.778 9.778 63 +0.00(+0.00%)
Apr 08, 2021 9.778 9.778 9.778 148 +0.00(+0.00%)
Apr 07, 2021 9.778 9.778 9.778 47 +0.00(+0.00%)
Apr 06, 2021 10.09 10.30 9.778 9.778 3,205 -0.26(-2.60%)
Apr 05, 2021 10.04 10.04 10.04 10.04 354 +0.33(+3.38%)
Apr 01, 2021 9.711 9.711 9.711 139 +0.00(+0.00%)
Mar 31, 2021 9.400 9.711 9.400 9.711 606 -0.34(-3.43%)
Mar 30, 2021 10.06 10.07 10.03 10.06 1,280 -0.03(-0.25%)
Mar 29, 2021 10.08 10.08 10.08 123 +0.00(+0.00%)
Mar 26, 2021 10.08 10.08 10.08 96 +0.00(+0.00%)
Mar 25, 2021 10.08 10.08 10.08 204 +0.00(+0.00%)
Mar 24, 2021 10.08 10.08 10.08 10.08 688 +0.35(+3.55%)
Mar 23, 2021 9.735 9.735 9.735 9.735 265 -0.43(-4.23%)
Mar 22, 2021 10.28 10.28 10.17 10.17 945 +0.54(+5.60%)
Mar 19, 2021 9.627 9.627 9.627 76 +0.00(+0.00%)
Mar 18, 2021 9.627 9.627 9.627 152 +0.00(+0.00%)
Mar 17, 2021 10.52 10.52 9.627 9.627 6,810 -0.43(-4.26%)
Mar 16, 2021 10.36 10.36 10.06 10.06 1,627 +0.70(+7.46%)
Mar 15, 2021 10.02 10.02 9.358 9.358 1,839 -0.84(-8.21%)
Mar 12, 2021 10.19 10.19 10.19 10.19 832 -0.53(-4.90%)
Mar 11, 2021 10.72 10.72 10.72 10.72 536 +0.55(+5.37%)
Mar 10, 2021 10.17 10.17 10.17 10.17 304 -0.10(-0.98%)
Mar 09, 2021 10.09 10.27 9.341 10.27 418 -0.28(-2.63%)
Mar 08, 2021 10.55 10.55 10.55 10.55 158 +0.04(+0.40%)
Mar 05, 2021 10.51 10.51 10.19 10.51 11,180 +0.34(+3.31%)
Mar 04, 2021 10.28 10.51 10.04 10.17 3,615 +0.01(+0.08%)
Mar 03, 2021 9.921 10.16 9.921 10.16 9,077 +0.33(+3.33%)
Mar 02, 2021 9.837 9.837 9.837 85 +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.