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 (%)
Aug 31, 2012 6.711 6.970 6.970 6.970 4,649 +0.30(+4.44%)
Aug 30, 2012 6.667 6.686 6.667 6.673 962 +0.03(+0.38%)
Aug 27, 2012 6.711 6.648 6.648 6.648 3,687 -0.06(-0.84%)
Aug 24, 2012 6.704 6.704 6.704 6.704 481 +0.06(+0.84%)
Aug 14, 2012 6.798 6.648 6.648 6.648 2,084 -0.24(-3.53%)
Aug 11, 2012 6.892 6.892 6.892 0 +0.00(+0.00%)
Aug 10, 2012 6.424 6.892 6.405 6.892 1,122 -0.27(-3.83%)
Aug 03, 2012 7.166 7.166 7.166 7.166 481 +0.09(+1.23%)
Jul 31, 2012 6.786 7.079 7.079 7.079 2,244 +0.59(+9.03%)
Jul 30, 2012 6.492 6.492 6.492 6.492 1,529 -0.07(-1.05%)
Jul 26, 2012 6.561 6.561 6.561 6.561 1,122 +0.00(+0.00%)
Jul 25, 2012 6.561 6.592 6.561 6.561 4,534 +0.00(+0.00%)
Jul 24, 2012 6.561 6.561 6.561 6.561 777 -0.03(-0.39%)
Jul 23, 2012 6.562 6.587 6.562 6.587 481 +0.03(+0.40%)
Jul 20, 2012 6.580 6.580 6.561 6.561 670 +0.01(+0.10%)
Jul 18, 2012 6.555 6.555 6.555 6.555 320 +0.01(+0.10%)
Jul 17, 2012 6.524 6.555 6.524 6.549 3,836 +0.06(+0.96%)
Jul 16, 2012 6.542 6.542 6.486 6.486 641 +0.06(+0.97%)
Jul 13, 2012 6.361 6.424 6.361 6.424 811 +0.02(+0.29%)
Jul 12, 2012 6.405 6.405 6.405 6.405 481 -0.02(-0.29%)
Jul 11, 2012 6.736 6.736 6.424 6.424 1,173 -0.37(-5.50%)
Jul 10, 2012 6.742 6.798 6.742 6.798 748 +0.00(+0.00%)
Jul 09, 2012 6.798 6.798 6.798 6.798 206 +0.22(+3.38%)
Jul 06, 2012 6.554 6.586 6.554 6.576 1,362 -0.22(-3.27%)
Jul 05, 2012 6.798 6.798 6.798 6.798 705 -0.00(-0.00%)
Jul 03, 2012 6.661 6.798 6.549 6.798 3,415 +0.16(+2.35%)
Jun 30, 2012 6.642 6.642 6.642 0 +0.00(+0.00%)
Jun 29, 2012 6.561 6.767 6.561 6.642 801 -0.16(-2.29%)
Jun 28, 2012 6.792 6.798 6.792 6.798 320 +0.00(+0.00%)
Jun 27, 2012 6.798 6.798 6.798 6.798 481 +0.01(+0.09%)
Jun 26, 2012 6.922 6.922 6.792 6.792 323 -0.18(-2.57%)
Jun 25, 2012 6.996 6.996 6.755 6.971 2,103 +0.03(+0.45%)
Jun 22, 2012 6.742 6.990 6.427 6.940 3,883 -0.10(-1.38%)
Jun 21, 2012 7.037 7.037 7.037 7.037 323 +0.33(+4.95%)
Jun 20, 2012 6.582 6.736 6.582 6.705 3,559 -0.03(-0.46%)
Jun 18, 2012 6.736 6.736 6.736 6.736 0 -0.03(-0.39%)
Jun 15, 2012 6.427 6.767 6.427 6.762 2,831 +0.01(+0.21%)
Jun 14, 2012 6.748 6.748 6.748 6.748 161 -0.02(-0.27%)
Jun 12, 2012 6.767 6.767 6.767 6.767 647 +0.11(+1.67%)
Jun 11, 2012 6.656 6.656 6.656 6.656 485 -0.02(-0.28%)
Jun 08, 2012 6.674 6.674 6.674 6.674 485 +0.00(+0.00%)
Jun 07, 2012 6.674 6.674 6.674 6.674 187 +0.00(+0.00%)
Jun 05, 2012 6.674 6.674 6.674 6.674 485 +0.00(+0.00%)
Jun 04, 2012 6.674 6.674 6.674 6.674 809 +0.20(+3.15%)
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.