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 (%)
Feb 28, 2011 4.895 4.895 4.836 4.836 12,773 -0.06(-1.19%)
Feb 25, 2011 4.848 4.895 4.842 4.895 3,099 +0.05(+1.07%)
Feb 24, 2011 4.969 4.969 4.842 4.843 2,711 +0.00(+0.02%)
Feb 23, 2011 4.842 4.871 4.842 4.842 2,433 -0.18(-3.60%)
Feb 22, 2011 4.842 5.081 4.842 5.023 1,927 +0.06(+1.29%)
Feb 17, 2011 5.040 4.959 4.959 4.959 1,201 +0.01(+0.24%)
Feb 15, 2011 4.813 4.947 4.947 4.947 2,745 +0.03(+0.59%)
Feb 14, 2011 4.953 4.953 4.918 4.918 6,761 +0.11(+2.30%)
Feb 10, 2011 4.685 4.807 4.807 4.807 5,320 +0.12(+2.47%)
Feb 09, 2011 4.801 4.801 4.679 4.691 12,098 +0.01(+0.26%)
Feb 03, 2011 4.813 4.679 4.679 4.679 1,372 -0.13(-2.67%)
Feb 02, 2011 4.807 4.807 4.807 4.807 2,059 +0.13(+2.87%)
Jan 31, 2011 4.720 4.673 4.673 4.673 686 +0.00(+0.00%)
Jan 27, 2011 4.656 4.673 4.673 4.673 6,178 +0.01(+0.25%)
Jan 26, 2011 4.708 4.836 4.662 4.662 5,096 -0.03(-0.74%)
Jan 25, 2011 4.708 4.717 4.691 4.697 2,670 -0.01(-0.25%)
Jan 24, 2011 4.708 4.708 4.708 4.708 171 -0.09(-1.82%)
Jan 21, 2011 4.766 4.796 4.766 4.796 1,673 +0.07(+1.48%)
Jan 20, 2011 4.755 4.807 4.697 4.726 8,237 -0.03(-0.59%)
Jan 19, 2011 4.732 4.754 4.732 4.754 377 -0.48(-9.15%)
Jan 18, 2011 5.233 5.233 5.233 5.233 858 +0.06(+1.13%)
Jan 14, 2011 4.685 5.238 4.685 5.174 2,323 +0.04(+0.79%)
Jan 13, 2011 5.157 5.233 5.134 5.134 749 +0.05(+0.92%)
Jan 12, 2011 4.883 5.170 4.609 5.087 4,976 +0.20(+4.05%)
Jan 11, 2011 4.889 4.889 4.889 4.889 858 -0.03(-0.71%)
Jan 10, 2011 4.935 4.935 4.924 4.924 1,029 +0.00(+0.00%)
Jan 07, 2011 4.924 4.924 4.924 4.924 171 -0.03(-0.59%)
Jan 06, 2011 5.244 5.244 4.953 4.953 3,607 -0.15(-2.86%)
Jan 03, 2011 4.924 5.099 5.099 5.099 1,887 +0.08(+1.63%)
Dec 31, 2010 4.866 5.017 4.866 5.017 720 -0.02(-0.46%)
Dec 30, 2010 5.040 5.040 5.040 5.040 175 +0.05(+1.05%)
Dec 29, 2010 4.667 5.069 4.667 4.988 1,887 +0.03(+0.71%)
Dec 28, 2010 4.953 4.953 4.953 4.953 171 +0.01(+0.12%)
Dec 27, 2010 4.533 4.953 4.533 4.947 6,461 +0.43(+9.55%)
Dec 22, 2010 4.662 4.516 4.516 4.516 22,481 -0.12(-2.64%)
Dec 21, 2010 4.598 4.661 4.598 4.638 6,782 +0.03(+0.75%)
Dec 20, 2010 4.517 4.604 4.517 4.604 3,996 +0.08(+1.78%)
Dec 16, 2010 4.517 4.523 4.523 4.523 521 -0.11(-2.36%)
Dec 15, 2010 4.517 4.633 4.517 4.633 1,855 +0.11(+2.52%)
Dec 14, 2010 4.546 4.546 4.517 4.519 1,911 -0.03(-0.60%)
Dec 13, 2010 4.546 4.546 4.546 4.546 0 +0.00(+0.00%)
Dec 09, 2010 4.558 4.546 4.546 4.546 1,737 +0.03(+0.64%)
Dec 08, 2010 4.635 4.650 4.494 4.517 5,444 -0.12(-2.48%)
Dec 07, 2010 4.748 4.748 4.633 4.633 2,333 +0.02(+0.50%)
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.