Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.765 5.765 5.765 5.765 607 +0.10(+1.69%)
Aug 29, 2002 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Aug 28, 2002 5.670 5.670 5.670 5.670 6,677 -0.03(-0.52%)
Aug 27, 2002 5.699 5.699 5.699 5.699 1,517 -0.12(-1.98%)
Aug 26, 2002 5.670 5.815 5.670 5.815 3,642 +0.07(+1.15%)
Aug 23, 2002 5.749 5.749 5.749 5.749 0 +0.00(+0.00%)
Aug 22, 2002 5.749 5.749 5.749 5.749 1,214 +0.02(+0.29%)
Aug 21, 2002 5.732 5.732 5.634 5.732 1,214 +0.13(+2.35%)
Aug 20, 2002 5.601 5.601 5.601 5.601 0 +0.08(+1.37%)
Aug 16, 2002 5.525 5.525 5.525 5.525 0 +0.00(+0.00%)
Aug 15, 2002 5.525 5.525 5.525 5.525 607 -0.09(-1.64%)
Aug 14, 2002 5.630 5.630 5.535 5.617 2,200 -0.01(-0.12%)
Aug 13, 2002 5.538 5.624 5.538 5.624 2,124 +0.02(+0.42%)
Aug 12, 2002 5.630 5.630 5.601 5.601 273,182 -0.07(-1.16%)
Aug 07, 2002 5.667 5.676 5.667 5.667 4,553 -0.10(-1.71%)
Aug 06, 2002 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Aug 05, 2002 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Aug 02, 2002 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Aug 01, 2002 5.611 5.765 5.611 5.765 2,428 +0.15(+2.76%)
Jul 31, 2002 5.611 5.611 5.611 5.611 303 -0.06(-0.99%)
Jul 30, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Jul 29, 2002 5.667 5.667 5.667 5.667 622 +0.07(+1.18%)
Jul 26, 2002 5.650 5.650 5.601 5.601 2,124 -0.05(-0.87%)
Jul 25, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 24, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 23, 2002 5.815 5.815 5.650 5.650 2,731 -0.26(-4.46%)
Jul 22, 2002 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Jul 19, 2002 5.914 5.914 5.914 5.914 303 -0.02(-0.28%)
Jul 17, 2002 5.930 5.930 5.930 5.930 6,070 +0.03(+0.56%)
Jul 12, 2002 5.927 5.930 5.897 5.897 2,731 -0.03(-0.56%)
Jul 11, 2002 5.930 5.933 5.930 5.930 11,837 -0.16(-2.65%)
Jul 10, 2002 6.012 6.092 5.930 6.092 10,016 +0.32(+5.60%)
Jul 09, 2002 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Jul 08, 2002 5.930 5.930 5.769 5.769 607 -0.16(-2.72%)
Jul 05, 2002 5.927 5.930 5.927 5.930 2,428 +0.08(+1.41%)
Jul 04, 2002 5.601 5.848 5.601 5.848 1,821 +0.00(+0.00%)
Jul 03, 2002 5.601 5.848 5.601 5.848 1,821 +0.24(+4.35%)
Jul 02, 2002 5.765 5.765 5.604 5.604 2,731 -0.26(-4.44%)
Jul 01, 2002 6.095 6.095 5.788 5.864 20,033 -0.30(-4.81%)
Jun 28, 2002 6.385 6.385 6.161 6.161 12,444 -0.13(-2.09%)
Jun 27, 2002 6.342 6.342 6.293 6.293 910 -0.02(-0.26%)
Jun 26, 2002 6.444 6.444 6.309 6.309 5,767 -0.03(-0.52%)
Jun 25, 2002 6.342 6.342 6.342 6.342 910 +0.05(+0.79%)
Jun 21, 2002 6.293 6.293 6.293 6.293 303 -0.30(-4.50%)
Jun 20, 2002 6.589 6.589 6.589 6.589 1,517 +0.30(+4.71%)
Jun 19, 2002 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Jun 18, 2002 6.293 6.293 6.293 6.293 3,035 +0.00(+0.00%)
Jun 17, 2002 6.293 6.293 6.293 6.293 4,553 -0.07(-1.04%)
Jun 14, 2002 6.358 6.358 6.358 6.358 0 -0.23(-3.50%)
Jun 12, 2002 6.589 6.589 6.589 6.589 607 +0.00(+0.00%)
Jun 11, 2002 6.391 6.589 6.391 6.589 69,206 +0.00(+0.00%)
Jun 10, 2002 6.589 6.589 6.589 6.589 607 +0.00(+0.00%)
Jun 07, 2002 6.589 6.589 6.362 6.589 3,035 +0.00(+0.00%)
Jun 06, 2002 6.589 6.589 6.589 6.589 303 +0.08(+1.27%)
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.