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

Glen Burnie Bancorp (NQ: GLBZ )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2006 8.255 8.250 7.923 7.962 1,760 -0.29(-3.55%)
Feb 27, 2006 8.200 8.255 7.923 8.255 2,529 -0.01(-0.17%)
Feb 24, 2006 8.269 8.269 8.269 8.269 252 -0.03(-0.40%)
Feb 23, 2006 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Feb 22, 2006 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Feb 21, 2006 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Feb 17, 2006 8.302 8.302 8.302 8.302 210 +0.36(+4.48%)
Feb 15, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Feb 14, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Feb 13, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Feb 10, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Feb 09, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Feb 08, 2006 8.112 8.112 7.946 7.946 4,215 +0.02(+0.30%)
Feb 07, 2006 7.923 7.923 7.923 7.923 3,161 +0.00(+0.00%)
Feb 06, 2006 7.923 7.923 7.923 7.923 463 +0.00(+0.00%)
Feb 03, 2006 7.923 7.923 7.923 7.923 316 -0.00(-0.06%)
Feb 02, 2006 7.927 7.927 7.927 7.927 0 +0.00(+0.00%)
Feb 01, 2006 7.946 8.511 7.927 7.927 1,325 -0.35(-4.24%)
Jan 31, 2006 8.350 8.350 8.065 8.278 1,601 +0.33(+4.18%)
Jan 30, 2006 8.255 8.255 7.946 7.946 4,953 -0.00(-0.06%)
Jan 27, 2006 7.951 8.302 7.951 7.951 3,587 +0.00(+0.00%)
Jan 26, 2006 7.951 8.255 7.951 7.951 1,854 +0.00(+0.00%)
Jan 25, 2006 7.951 8.245 7.951 7.951 2,927 +0.00(+0.00%)
Jan 24, 2006 8.070 8.070 7.951 7.951 2,082 +0.00(+0.06%)
Jan 23, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Jan 20, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Jan 19, 2006 7.946 7.946 7.946 7.946 421 +0.00(+0.00%)
Jan 18, 2006 7.946 7.946 7.946 7.946 2,529 +0.00(+0.00%)
Jan 17, 2006 7.946 7.946 7.946 7.946 1,053 +0.00(+0.00%)
Jan 13, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Jan 12, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Jan 11, 2006 8.093 8.407 7.946 7.946 2,187 +0.16(+2.01%)
Jan 10, 2006 8.066 8.066 7.790 7.790 2,738 -0.28(-3.47%)
Jan 09, 2006 8.479 8.479 8.070 8.070 632 +0.07(+0.83%)
Jan 06, 2006 8.373 8.373 8.003 8.003 8,503 -0.34(-4.06%)
Jan 05, 2006 8.070 8.421 7.553 8.342 13,804 -0.01(-0.14%)
Jan 04, 2006 8.120 8.354 7.867 8.354 7,133 +0.06(+0.67%)
Jan 03, 2006 8.302 8.302 8.298 8.298 505 -0.20(-2.37%)
Dec 30, 2005 8.689 8.689 8.401 8.500 3,900 +0.04(+0.47%)
Dec 29, 2005 8.431 8.460 8.405 8.460 8,671 +0.06(+0.66%)
Dec 28, 2005 8.678 8.697 8.405 8.405 1,011 -0.09(-1.12%)
Dec 27, 2005 8.697 8.701 8.500 8.500 3,794 -0.14(-1.60%)
Dec 23, 2005 8.677 8.677 8.629 8.638 1,897 -0.06(-0.68%)
Dec 22, 2005 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Dec 21, 2005 8.697 8.697 8.697 8.697 1,770 +0.03(+0.32%)
Dec 20, 2005 8.401 8.670 8.401 8.670 3,035 +0.30(+3.54%)
Dec 19, 2005 8.357 8.373 8.274 8.373 8,521 +0.07(+0.86%)
Dec 16, 2005 8.065 8.361 8.065 8.302 6,733 +0.20(+2.44%)
Dec 15, 2005 8.188 8.417 8.104 8.104 21,601 -0.08(-0.98%)
Dec 14, 2005 8.112 8.500 8.085 8.185 26,582 +0.14(+1.69%)
Dec 13, 2005 7.674 8.203 7.674 8.049 15,455 +0.54(+7.16%)
Dec 12, 2005 7.440 7.511 7.440 7.511 20,716 +0.08(+1.06%)
Dec 09, 2005 7.277 7.432 7.277 7.432 809 +0.12(+1.62%)
Dec 08, 2005 7.164 7.314 7.164 7.314 5,817 -0.11(-1.44%)
Dec 07, 2005 7.432 7.432 6.978 7.421 5,640 -0.01(-0.16%)
Dec 06, 2005 7.432 7.432 7.432 7.432 758 +0.04(+0.53%)
Dec 05, 2005 7.393 7.393 7.393 7.393 252 -0.02(-0.32%)
Dec 02, 2005 7.417 7.417 7.417 7.417 1,014 -0.09(-1.16%)
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.