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

Glen Burnie Bancorp (NQ: GLBZ )

3.940 +0.070 (+1.81%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 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 (%)
Apr 23, 2009 5.124 5.124 5.124 5.124 0 +0.28(+5.88%)
Apr 15, 2009 5.067 4.839 4.839 4.839 351 -0.28(-5.55%)
Apr 14, 2009 5.124 5.124 5.124 5.124 175 +0.48(+10.43%)
Apr 13, 2009 4.668 5.095 4.640 4.640 728 -0.48(-9.44%)
Apr 09, 2009 5.124 5.124 5.124 5.124 175 +0.03(+0.56%)
Apr 06, 2009 5.124 5.124 5.095 5.095 18,819 -0.03(-0.56%)
Apr 03, 2009 5.124 5.124 5.124 5.124 175 +0.00(+0.00%)
Apr 02, 2009 5.124 5.124 5.124 5.124 351 +0.00(+0.00%)
Mar 30, 2009 5.124 5.124 5.124 5.124 878 -0.28(-5.26%)
Mar 19, 2009 5.408 5.408 5.408 5.408 12,471 +0.43(+8.57%)
Mar 18, 2009 4.839 4.981 4.839 4.981 12,357 +0.03(+0.52%)
Mar 13, 2009 4.959 4.956 4.956 4.956 351 -0.03(-0.51%)
Mar 11, 2009 4.981 4.981 4.981 4.981 0 +0.00(+0.00%)
Mar 10, 2009 4.839 4.981 4.839 4.981 1,257 +0.14(+2.82%)
Mar 09, 2009 4.845 4.845 4.845 4.845 0 +0.00(+0.00%)
Mar 06, 2009 4.867 4.867 4.845 4.845 5,986 -0.02(-0.47%)
Mar 05, 2009 4.867 4.867 4.867 4.867 966 -0.01(-0.23%)
Mar 04, 2009 4.879 4.879 4.879 4.879 1,921 -0.39(-7.35%)
Feb 27, 2009 4.953 5.266 5.266 5.266 19,849 +0.17(+3.35%)
Feb 20, 2009 4.953 5.095 5.095 5.095 1,229 -0.20(-3.76%)
Feb 13, 2009 5.118 5.294 5.294 5.294 11,417 +0.40(+8.14%)
Feb 10, 2009 4.896 4.896 4.896 4.896 0 +0.00(+0.00%)
Feb 09, 2009 5.670 5.670 4.896 4.896 702 -0.77(-13.65%)
Feb 06, 2009 5.670 5.670 5.670 5.670 351 +0.26(+4.84%)
Feb 05, 2009 5.682 5.682 5.192 5.408 878 +0.55(+11.24%)
Feb 04, 2009 4.862 4.862 4.862 4.862 416 +0.07(+1.55%)
Jan 30, 2009 4.788 4.788 4.788 4.788 0 +0.00(+0.00%)
Jan 29, 2009 6.086 6.086 4.788 4.788 2,371 -0.05(-1.06%)
Jan 27, 2009 4.748 4.839 4.839 4.839 1,405 -0.09(-1.73%)
Jan 26, 2009 5.266 5.266 4.734 4.924 4,742 -0.52(-9.61%)
Jan 16, 2009 5.448 5.448 5.448 5.448 0 +0.00(+0.00%)
Jan 15, 2009 5.266 5.448 5.266 5.448 351 -0.18(-3.24%)
Jan 14, 2009 5.266 5.630 5.266 5.630 2,016 -0.40(-6.70%)
Jan 13, 2009 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
Jan 12, 2009 5.699 6.034 5.699 6.034 702 -0.20(-3.28%)
Jan 09, 2009 6.239 6.239 6.239 6.239 463 -0.02(-0.36%)
Jan 08, 2009 5.152 6.262 5.152 6.262 2,810 +0.69(+12.36%)
Jan 07, 2009 5.152 5.682 5.152 5.573 11,769 -0.06(-1.01%)
Jan 06, 2009 5.220 5.630 4.981 5.630 3,161 -0.03(-0.60%)
Jan 05, 2009 5.664 5.664 5.664 5.664 175 -0.00(-0.00%)
Jan 02, 2009 5.664 5.682 5.664 5.664 702 -0.56(-9.05%)
Dec 31, 2008 6.217 6.228 6.217 6.228 526 +1.37(+28.10%)
Dec 30, 2008 5.067 5.067 4.628 4.862 1,932 -0.83(-14.60%)
Dec 24, 2008 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Dec 23, 2008 6.262 6.262 5.693 5.693 1,405 -0.51(-8.26%)
Dec 22, 2008 5.693 6.205 5.693 6.205 351 +0.51(+9.00%)
Dec 19, 2008 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Dec 18, 2008 5.693 5.693 5.693 5.693 175 +0.00(+0.00%)
Dec 17, 2008 5.693 6.262 5.667 5.693 2,666 +0.02(+0.30%)
Dec 16, 2008 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Dec 15, 2008 5.676 5.676 5.676 5.676 196 +0.04(+0.71%)
Dec 12, 2008 5.676 5.676 5.636 5.636 13,525 -0.02(-0.30%)
Dec 11, 2008 5.653 5.653 5.653 5.653 526 +0.10(+1.85%)
Dec 08, 2008 5.551 5.551 5.551 5.551 175 +0.00(+0.00%)
Dec 05, 2008 5.067 5.551 4.953 5.551 2,283 +0.43(+8.33%)
Dec 04, 2008 5.010 5.551 4.981 5.124 2,107 -0.57(-10.00%)
Dec 03, 2008 5.010 5.693 5.010 5.693 351 +0.57(+11.11%)
Nov 26, 2008 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Nov 25, 2008 5.124 5.124 5.124 5.124 386 +0.00(+0.00%)
Nov 24, 2008 5.124 5.124 5.124 5.124 175 -0.00(-0.02%)
Nov 21, 2008 5.152 5.152 5.124 5.125 2,283 -0.14(-2.68%)
Nov 20, 2008 5.266 5.266 5.266 5.266 175 -0.28(-5.13%)
Nov 19, 2008 5.551 5.551 5.551 5.551 175 -0.12(-2.11%)
Nov 10, 2008 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Nov 07, 2008 5.670 5.670 5.670 5.670 175 +0.52(+10.06%)
Nov 06, 2008 5.152 5.152 5.152 5.152 210 -0.03(-0.55%)
Nov 05, 2008 5.482 5.482 5.181 5.181 2,063 -0.46(-8.17%)
Nov 03, 2008 5.642 5.642 5.642 5.642 175 +0.40(+7.72%)
Oct 31, 2008 5.237 5.237 5.237 5.237 175 -0.06(-1.08%)
Oct 30, 2008 5.380 5.408 5.294 5.294 1,932 -0.14(-2.62%)
Oct 29, 2008 5.864 5.864 5.437 5.437 1,405 -0.20(-3.54%)
Oct 28, 2008 5.636 5.636 5.636 5.636 0 +0.00(+0.00%)
Oct 27, 2008 5.636 5.636 5.636 5.636 189 +0.01(+0.10%)
Oct 24, 2008 5.636 5.636 5.630 5.630 351 -0.01(-0.10%)
Oct 23, 2008 5.636 5.636 5.636 5.636 0 +0.00(+0.00%)
Oct 22, 2008 5.636 5.636 5.636 5.636 1,405 -0.03(-0.55%)
Oct 21, 2008 5.667 5.667 5.667 5.667 175 -0.02(-0.35%)
Oct 17, 2008 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Oct 16, 2008 5.693 5.693 5.687 5.687 1,626 -0.01(-0.10%)
Oct 15, 2008 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Oct 14, 2008 5.693 5.693 5.693 5.693 1,096 +0.00(+0.00%)
Oct 13, 2008 5.357 5.693 5.357 5.693 702 -0.14(-2.44%)
Oct 10, 2008 5.300 5.835 5.300 5.835 702 +0.00(+0.00%)
Oct 09, 2008 5.835 5.835 5.835 5.835 351 +0.00(+0.00%)
Oct 08, 2008 5.835 5.835 5.835 5.835 175 -0.28(-4.65%)
Oct 07, 2008 6.120 6.120 6.120 6.120 477 -0.14(-2.27%)
Oct 06, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Oct 03, 2008 6.262 6.262 6.245 6.262 1,531 +1.10(+21.28%)
Oct 02, 2008 5.266 5.266 5.163 5.163 878 -1.04(-16.79%)
Oct 01, 2008 5.266 6.205 5.152 6.205 3,688 +0.94(+17.84%)
Sep 30, 2008 5.152 6.262 5.152 5.266 4,528 +0.20(+3.93%)
Sep 29, 2008 5.181 5.522 4.936 5.067 3,759 -0.06(-1.22%)
Sep 26, 2008 6.348 6.348 4.321 5.129 9,692 -1.28(-19.91%)
Sep 25, 2008 6.405 6.405 6.405 6.405 0 +0.00(+0.00%)
Sep 24, 2008 6.405 6.405 6.405 6.405 1,756 -0.14(-2.17%)
Sep 19, 2008 6.547 6.547 6.547 6.547 0 +0.01(+0.09%)
Sep 18, 2008 6.262 6.541 6.262 6.541 3,664 +0.28(+4.45%)
Sep 17, 2008 6.319 6.325 6.262 6.262 4,215 +0.57(+10.00%)
Sep 16, 2008 6.535 6.541 5.693 5.693 2,854 -0.63(-9.91%)
Sep 09, 2008 6.319 6.319 6.319 6.319 351 +0.00(+0.00%)
Sep 05, 2008 6.319 6.319 6.319 6.319 526 -0.02(-0.31%)
Aug 29, 2008 6.325 6.339 6.339 6.339 351 -0.47(-6.90%)
Aug 28, 2008 6.339 6.809 6.325 6.809 702 +0.18(+2.66%)
Aug 27, 2008 6.353 6.632 6.353 6.632 526 +0.09(+1.30%)
Aug 26, 2008 6.405 6.547 6.405 6.547 1,814 +0.14(+2.22%)
Aug 21, 2008 6.405 6.405 6.405 6.405 526 +0.00(+0.00%)
Aug 19, 2008 6.405 6.405 6.405 6.405 1,756 +0.09(+1.35%)
Aug 18, 2008 6.342 6.342 6.319 6.319 1,756 -0.36(-5.45%)
Aug 15, 2008 6.683 6.683 6.683 6.683 175 +0.34(+5.29%)
Aug 13, 2008 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Aug 12, 2008 6.831 6.348 6.348 6.348 18,444 +0.00(+0.00%)
Aug 11, 2008 6.348 6.348 6.348 6.348 6,501 -0.00(-0.00%)
Aug 08, 2008 6.348 6.348 6.348 6.348 1,756 +0.00(+0.00%)
Aug 07, 2008 6.348 6.348 6.348 6.348 1,053 -0.00(-0.04%)
Aug 06, 2008 6.353 6.353 6.350 6.350 648 -0.42(-6.26%)
Aug 05, 2008 6.775 6.775 6.775 6.775 526 -0.02(-0.33%)
Aug 04, 2008 6.797 6.797 6.797 6.797 296 +0.45(+7.08%)
Aug 01, 2008 6.348 6.348 6.348 6.348 5,269 +0.00(+0.00%)
Jul 31, 2008 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Jul 30, 2008 6.348 6.348 6.348 6.348 1,255 -0.26(-3.88%)
Jul 29, 2008 6.604 6.831 6.604 6.604 16,160 -0.23(-3.33%)
Jul 28, 2008 6.831 6.831 6.831 6.831 351 +0.00(+0.00%)
Jul 25, 2008 6.530 6.831 6.348 6.831 2,643 +0.48(+7.62%)
Jul 24, 2008 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Jul 23, 2008 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Jul 22, 2008 6.359 6.382 6.348 6.348 878 -0.19(-2.96%)
Jul 21, 2008 6.362 6.541 6.362 6.541 737 +0.19(+3.05%)
Jul 18, 2008 6.348 6.348 6.348 6.348 2,634 -0.00(-0.00%)
Jul 17, 2008 6.348 6.348 6.348 6.348 3,337 +0.03(+0.45%)
Jul 16, 2008 6.319 6.319 6.319 6.319 0 +0.00(+0.00%)
Jul 15, 2008 6.268 6.319 6.268 6.319 702 +0.05(+0.82%)
Jul 14, 2008 6.288 6.288 6.268 6.268 2,849 +0.00(+0.00%)
Jul 11, 2008 6.268 6.268 6.268 6.268 1,756 +0.00(+0.00%)
Jul 10, 2008 6.268 6.268 6.268 6.268 1,756 +0.00(+0.00%)
Jul 09, 2008 6.268 6.268 6.268 6.268 0 +0.00(+0.00%)
Jul 08, 2008 6.268 6.268 6.268 6.268 878 +0.00(+0.00%)
Jul 07, 2008 6.325 6.325 6.268 6.268 1,819 -0.03(-0.45%)
Jul 04, 2008 6.296 6.296 6.296 6.296 0 +0.00(+0.00%)
Jul 03, 2008 6.296 6.296 6.296 6.296 0 +0.00(+0.00%)
Jul 02, 2008 6.319 6.319 6.296 6.296 4,192 +0.00(+0.00%)
Jul 01, 2008 6.296 6.296 6.296 6.296 0 +0.00(+0.00%)
Jun 30, 2008 6.296 6.296 6.296 6.296 0 +0.00(+0.00%)
Jun 27, 2008 6.296 6.296 6.296 6.296 175 +0.00(+0.00%)
Jun 26, 2008 6.325 6.325 6.296 6.296 351 +0.00(+0.00%)
Jun 25, 2008 6.262 6.786 6.262 6.296 10,472 +0.03(+0.55%)
Jun 24, 2008 6.262 6.262 6.262 6.262 5,269 +0.00(+0.00%)
Jun 23, 2008 6.262 6.262 6.262 6.262 1,883 +0.00(+0.00%)
Jun 20, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Jun 19, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Jun 18, 2008 6.262 6.262 6.262 6.262 1,405 +0.00(+0.00%)
Jun 17, 2008 6.325 6.325 6.262 6.262 2,107 -0.81(-11.50%)
Jun 16, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 13, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 12, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 11, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 10, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 09, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 06, 2008 6.547 7.076 6.325 7.076 3,688 -0.03(-0.48%)
Jun 05, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Jun 04, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Jun 03, 2008 6.575 7.110 6.547 7.110 1,580 +0.00(+0.00%)
Jun 02, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
May 30, 2008 7.110 7.110 7.110 7.110 14,403 +0.56(+8.51%)
May 29, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 28, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 27, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 26, 2008 6.575 6.575 6.553 6.553 2,986 +0.00(+0.00%)
May 23, 2008 6.575 6.575 6.553 6.553 2,986 -0.40(-5.81%)
May 22, 2008 6.957 6.957 6.957 6.957 0 +0.00(+0.00%)
May 21, 2008 6.957 6.957 6.957 6.957 0 +0.00(+0.00%)
May 20, 2008 6.957 6.957 6.957 6.957 226 +0.32(+4.89%)
May 19, 2008 6.638 6.638 6.615 6.632 2,352 -0.31(-4.51%)
May 16, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 15, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 14, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 13, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 12, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 09, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 08, 2008 6.945 6.945 6.945 6.945 526 +0.00(+0.00%)
May 07, 2008 6.945 6.945 6.945 6.945 869 +0.01(+0.08%)
May 06, 2008 6.831 6.945 6.564 6.940 1,941 +0.01(+0.16%)
May 05, 2008 6.928 6.928 6.928 6.928 765 +0.11(+1.67%)
May 02, 2008 6.814 6.814 6.814 6.814 0 +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.