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

Glen Burnie Bancorp (NQ: GLBZ )

4.390 +0.090 (+2.09%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 3, 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 (%)
Jul 31, 2012 6.931 7.231 7.231 7.231 2,197 +0.60(+9.03%)
Jul 30, 2012 6.632 6.632 6.632 6.632 1,497 -0.07(-1.05%)
Jul 26, 2012 6.702 6.702 6.702 6.702 1,098 +0.00(+0.00%)
Jul 25, 2012 6.702 6.734 6.702 6.702 4,438 +0.00(+0.00%)
Jul 24, 2012 6.702 6.702 6.702 6.702 761 -0.03(-0.39%)
Jul 23, 2012 6.703 6.729 6.703 6.729 470 +0.03(+0.40%)
Jul 20, 2012 6.721 6.721 6.702 6.702 656 +0.01(+0.10%)
Jul 18, 2012 6.696 6.696 6.696 6.696 313 +0.01(+0.10%)
Jul 17, 2012 6.664 6.696 6.664 6.689 3,756 +0.06(+0.96%)
Jul 16, 2012 6.683 6.683 6.626 6.626 627 +0.06(+0.97%)
Jul 13, 2012 6.498 6.562 6.498 6.562 794 +0.02(+0.29%)
Jul 12, 2012 6.543 6.543 6.543 6.543 470 -0.02(-0.29%)
Jul 11, 2012 6.881 6.881 6.562 6.562 1,148 -0.38(-5.50%)
Jul 10, 2012 6.887 6.944 6.887 6.944 733 +0.00(+0.00%)
Jul 09, 2012 6.944 6.944 6.944 6.944 202 +0.23(+3.38%)
Jul 06, 2012 6.695 6.728 6.695 6.717 1,334 -0.23(-3.27%)
Jul 05, 2012 6.944 6.944 6.944 6.944 690 -0.00(-0.00%)
Jul 03, 2012 6.804 6.944 6.689 6.944 3,343 +0.16(+2.35%)
Jun 30, 2012 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 29, 2012 6.702 6.912 6.702 6.785 784 -0.16(-2.29%)
Jun 28, 2012 6.938 6.944 6.938 6.944 313 +0.00(+0.00%)
Jun 27, 2012 6.944 6.944 6.944 6.944 470 +0.01(+0.09%)
Jun 26, 2012 7.070 7.070 6.938 6.938 316 -0.18(-2.57%)
Jun 25, 2012 7.146 7.146 6.900 7.121 2,059 +0.03(+0.45%)
Jun 22, 2012 6.887 7.140 6.565 7.089 3,801 -0.10(-1.38%)
Jun 21, 2012 7.189 7.189 7.189 7.189 316 +0.34(+4.95%)
Jun 20, 2012 6.723 6.881 6.723 6.849 3,484 -0.03(-0.46%)
Jun 18, 2012 6.881 6.881 6.881 6.881 0 -0.03(-0.39%)
Jun 15, 2012 6.565 6.913 6.565 6.908 2,772 +0.01(+0.21%)
Jun 14, 2012 6.894 6.894 6.894 6.894 158 -0.02(-0.27%)
Jun 12, 2012 6.913 6.913 6.913 6.913 633 +0.11(+1.67%)
Jun 11, 2012 6.799 6.799 6.799 6.799 475 -0.02(-0.28%)
Jun 08, 2012 6.818 6.818 6.818 6.818 475 +0.00(+0.00%)
Jun 07, 2012 6.818 6.818 6.818 6.818 183 +0.00(+0.00%)
Jun 05, 2012 6.818 6.818 6.818 6.818 475 +0.00(+0.00%)
Jun 04, 2012 6.818 6.818 6.818 6.818 792 +0.21(+3.15%)
Jun 01, 2012 6.610 6.610 6.610 6.610 183 +0.11(+1.65%)
May 31, 2012 6.502 6.521 6.433 6.502 3,123 +0.00(+0.00%)
May 30, 2012 6.445 6.502 6.117 6.502 5,051 +0.03(+0.49%)
May 29, 2012 6.660 6.660 6.439 6.471 1,267 -0.19(-2.84%)
May 24, 2012 6.717 6.660 6.660 6.660 950 -0.08(-1.12%)
May 23, 2012 6.730 6.736 6.442 6.736 3,009 -0.05(-0.74%)
May 22, 2012 6.635 6.786 6.629 6.786 2,586 -0.03(-0.46%)
May 21, 2012 6.818 6.818 6.818 6.818 630 +0.01(+0.19%)
May 18, 2012 6.805 6.805 6.805 6.805 316 +0.11(+1.70%)
May 17, 2012 6.654 6.704 6.629 6.692 2,851 +0.06(+0.95%)
May 16, 2012 6.856 6.856 6.629 6.629 2,376 -0.28(-4.11%)
May 15, 2012 6.913 6.913 6.913 6.913 316 +0.26(+3.89%)
May 14, 2012 6.610 6.654 6.610 6.654 1,108 +0.03(+0.38%)
May 11, 2012 6.711 6.711 6.616 6.629 5,458 -0.06(-0.94%)
May 10, 2012 6.471 6.692 6.471 6.692 3,968 +0.28(+4.43%)
May 08, 2012 6.319 6.408 6.408 6.408 1,900 +0.00(+0.00%)
May 07, 2012 6.408 6.408 6.408 6.408 1,108 +0.03(+0.50%)
May 04, 2012 6.376 6.376 6.376 6.376 475 +0.06(+1.00%)
May 03, 2012 6.395 6.395 6.313 6.313 950 -0.19(-2.91%)
May 02, 2012 6.382 6.502 6.382 6.502 1,005 +0.05(+0.78%)
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.