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 08, 2023 7.169 7.504 7.169 7.298 2,059 -0.22(-2.98%)
May 05, 2023 7.522 7.522 7.522 7.522 332 +0.36(+4.99%)
May 04, 2023 6.770 7.165 6.770 7.165 1,840 +0.67(+10.31%)
May 03, 2023 8.687 8.687 6.495 6.495 3,375 -0.06(-0.84%)
May 02, 2023 6.532 6.729 6.522 6.550 6,113 -0.01(-0.14%)
May 01, 2023 6.559 6.559 6.559 6.559 4,458 +0.03(+0.42%)
Apr 28, 2023 6.522 6.532 6.522 6.532 1,334 +0.01(+0.14%)
Apr 27, 2023 6.495 6.550 6.495 6.522 2,549 +0.03(+0.42%)
Apr 26, 2023 6.587 6.788 6.495 6.495 7,963 -0.09(-1.39%)
Apr 24, 2023 6.587 116 +0.15(+2.28%)
Apr 21, 2023 6.440 6.440 6.440 6.440 867 -0.17(-2.64%)
Apr 20, 2023 6.524 6.675 6.524 6.614 6,693 +0.05(+0.83%)
Apr 18, 2023 6.560 292 -0.01(-0.14%)
Apr 17, 2023 6.677 6.677 6.569 6.569 652 -0.13(-1.88%)
Apr 14, 2023 6.515 6.695 6.515 6.695 349 +0.13(+1.97%)
Apr 13, 2023 6.587 6.587 6.478 6.566 13,471 -0.16(-2.34%)
Apr 11, 2023 6.723 127 +0.18(+2.77%)
Apr 10, 2023 6.542 6.542 6.533 6.542 2,846 +0.01(+0.14%)
Apr 06, 2023 6.560 6.590 6.533 6.533 14,896 +0.01(+0.14%)
Apr 05, 2023 6.569 6.578 6.524 6.524 1,331 +0.00(+0.00%)
Apr 04, 2023 6.605 6.605 6.515 6.524 3,570 -0.04(-0.55%)
Apr 03, 2023 6.596 6.596 6.560 6.560 4,480 +0.01(+0.14%)
Mar 31, 2023 6.623 6.696 6.533 6.551 14,660 -0.46(-6.51%)
Mar 30, 2023 6.786 7.007 6.560 7.007 3,618 +0.22(+3.25%)
Mar 29, 2023 7.184 7.220 6.786 6.786 4,737 -0.17(-2.47%)
Mar 28, 2023 6.931 6.958 6.931 6.958 2,905 +0.33(+5.05%)
Mar 24, 2023 6.623 61 +0.01(+0.14%)
Mar 23, 2023 6.741 6.922 6.596 6.614 11,854 -0.13(-1.88%)
Mar 22, 2023 6.813 7.012 6.741 6.741 15,067 -0.22(-3.23%)
Mar 21, 2023 7.012 7.012 6.966 6.966 7,588 +0.07(+1.08%)
Mar 20, 2023 7.012 7.012 6.892 6.892 655 -0.30(-4.20%)
Mar 17, 2023 6.813 7.193 6.786 7.193 3,404 +0.35(+5.12%)
Mar 16, 2023 6.843 6.843 6.843 6.843 176 +0.01(+0.17%)
Mar 15, 2023 6.967 7.239 6.786 6.831 8,324 -0.12(-1.69%)
Mar 14, 2023 7.211 7.239 6.949 6.949 3,433 -0.26(-3.64%)
Mar 13, 2023 7.021 7.235 6.497 7.211 4,910 +0.02(+0.31%)
Mar 10, 2023 7.039 7.239 7.039 7.189 4,932 +0.08(+1.09%)
Mar 09, 2023 7.239 7.239 7.103 7.112 6,981 -0.16(-2.24%)
Mar 08, 2023 7.492 7.501 7.239 7.275 10,311 -0.17(-2.31%)
Mar 07, 2023 7.383 7.447 7.338 7.447 1,940 -0.13(-1.73%)
Mar 06, 2023 7.555 7.989 7.555 7.578 3,742 +0.02(+0.31%)
Mar 03, 2023 7.465 7.555 7.465 7.554 3,124 -0.15(-2.00%)
Mar 02, 2023 8.243 8.370 7.558 7.709 1,892 +0.22(+2.90%)
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.