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

Glen Burnie Bancorp (NQ: GLBZ )

5.760 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 26, 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 (%)
Jan 31, 2024 6.618 6.801 6.475 6.801 10,454 +0.16(+2.35%)
Jan 30, 2024 6.431 6.645 6.431 6.645 8,535 +0.12(+1.87%)
Jan 29, 2024 6.475 6.809 6.475 6.523 5,691 +0.16(+2.47%)
Jan 26, 2024 6.365 6.365 6.365 6.365 635 -0.15(-2.34%)
Jan 25, 2024 6.475 6.517 6.475 6.517 6,842 +0.04(+0.66%)
Jan 24, 2024 6.350 6.496 6.331 6.475 5,028 +0.12(+1.96%)
Jan 23, 2024 6.475 6.590 6.283 6.350 12,144 +0.07(+1.07%)
Jan 22, 2024 6.561 6.666 6.283 6.283 4,573 -0.17(-2.60%)
Jan 19, 2024 6.081 6.451 6.081 6.451 3,949 -0.06(-0.88%)
Jan 18, 2024 6.494 6.570 6.333 6.508 30,452 +0.32(+5.11%)
Jan 17, 2024 6.050 6.470 6.050 6.192 29,120 -0.08(-1.35%)
Jan 16, 2024 6.314 6.768 6.028 6.276 32,790 +0.01(+0.15%)
Jan 12, 2024 5.993 6.295 5.993 6.267 2,910 +0.30(+5.07%)
Jan 11, 2024 5.936 5.974 5.861 5.965 7,708 +0.10(+1.77%)
Jan 10, 2024 5.842 5.965 5.842 5.861 22,030 +0.00(+0.00%)
Jan 09, 2024 5.785 6.040 5.785 5.861 11,743 +0.09(+1.64%)
Jan 08, 2024 5.813 5.851 5.766 5.766 6,056 -0.06(-0.97%)
Jan 05, 2024 5.794 5.853 5.794 5.823 3,257 +0.16(+2.90%)
Jan 04, 2024 5.823 5.832 5.659 5.659 1,341 +0.08(+1.46%)
Jan 03, 2024 5.672 5.672 5.577 5.577 18,222 +0.00(+0.00%)
Jan 02, 2024 5.672 5.691 5.577 5.577 14,261 -0.09(-1.67%)
Dec 29, 2023 5.539 5.672 5.539 5.672 23,274 -0.02(-0.35%)
Dec 28, 2023 5.883 5.883 5.691 5.691 4,109 +0.16(+2.92%)
Dec 27, 2023 5.577 5.738 5.530 5.530 2,683 -0.03(-0.60%)
Dec 26, 2023 5.563 5.563 5.563 5.563 122 -0.07(-1.26%)
Dec 22, 2023 5.643 5.681 5.634 5.634 1,970 +0.02(+0.40%)
Dec 21, 2023 5.635 5.651 5.563 5.612 2,057 -0.03(-0.56%)
Dec 20, 2023 5.501 5.643 5.483 5.643 1,200 +0.16(+2.93%)
Dec 19, 2023 5.284 5.483 5.204 5.483 3,401 +0.20(+3.76%)
Dec 18, 2023 5.275 5.293 5.275 5.284 10,021 +0.10(+2.01%)
Dec 15, 2023 5.293 5.341 5.180 5.180 1,791 -0.14(-2.57%)
Dec 14, 2023 5.010 5.317 4.982 5.317 10,882 +0.47(+9.64%)
Dec 13, 2023 5.010 5.104 4.849 4.849 11,500 -0.16(-3.21%)
Dec 12, 2023 4.944 5.037 4.944 5.010 686 +0.02(+0.38%)
Dec 11, 2023 5.067 5.104 4.906 4.991 8,968 -0.11(-2.22%)
Dec 08, 2023 5.199 5.208 5.104 5.104 2,845 -0.14(-2.70%)
Dec 07, 2023 5.310 5.310 5.237 5.246 1,932 +0.14(+2.78%)
Dec 06, 2023 5.151 5.151 5.104 5.104 3,162 -0.05(-0.92%)
Dec 05, 2023 5.265 5.319 5.104 5.152 3,636 +0.13(+2.64%)
Dec 04, 2023 5.158 5.158 5.019 5.019 1,232 -0.22(-4.15%)
Dec 01, 2023 5.010 5.237 5.010 5.237 1,105 +0.09(+1.84%)
Nov 30, 2023 4.764 5.212 4.764 5.142 2,720 +0.01(+0.18%)
Nov 29, 2023 5.133 5.199 4.774 5.133 3,789 +0.34(+7.10%)
Nov 28, 2023 5.086 5.086 4.774 4.793 3,974 -0.19(-3.80%)
Nov 27, 2023 5.038 5.038 4.963 4.982 3,101 -0.02(-0.38%)
Nov 22, 2023 5.000 324 -0.06(-1.12%)
Nov 21, 2023 5.038 5.057 5.038 5.057 4,935 +0.05(+0.94%)
Nov 20, 2023 4.972 5.034 4.963 5.010 11,187 +0.19(+3.92%)
Nov 17, 2023 5.038 5.038 4.821 4.821 2,814 -0.18(-3.59%)
Nov 16, 2023 5.038 5.038 5.000 5.000 4,169 +0.08(+1.53%)
Nov 15, 2023 5.114 5.152 4.915 4.925 18,251 -0.46(-8.49%)
Nov 14, 2023 5.269 5.435 5.269 5.382 2,726 +0.09(+1.63%)
Nov 13, 2023 5.388 5.388 5.247 5.295 4,714 +0.04(+0.77%)
Nov 09, 2023 5.255 158 -0.17(-3.11%)
Nov 08, 2023 5.395 5.423 5.395 5.423 1,421 +0.19(+3.66%)
Nov 07, 2023 5.247 5.435 5.156 5.232 18,327 +0.01(+0.27%)
Nov 06, 2023 5.159 5.435 4.955 5.218 10,132 +0.44(+9.31%)
Nov 03, 2023 4.821 4.821 4.759 4.774 1,544 +0.05(+1.00%)
Nov 02, 2023 4.896 4.906 4.726 4.726 2,406 -0.04(-0.89%)
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.