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

Glen Burnie Bancorp (NQ: GLBZ )

4.545 -0.045 (-0.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 9, 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 09, 2024 4.570 4.583 4.520 4.545 14,309 -0.04(-0.98%)
Aug 08, 2024 4.590 4.590 4.560 4.590 14,302 +0.03(+0.66%)
Aug 07, 2024 4.560 4.590 4.560 4.560 1,806 +0.00(+0.00%)
Aug 06, 2024 4.535 4.580 4.535 4.560 981 +0.03(+0.66%)
Aug 05, 2024 4.620 4.682 4.520 4.530 9,273 -0.06(-1.31%)
Aug 02, 2024 4.680 4.730 4.520 4.590 6,357 -0.01(-0.22%)
Aug 01, 2024 4.670 4.695 4.580 4.600 18,789 -0.06(-1.29%)
Jul 31, 2024 4.710 4.780 4.660 4.660 18,018 +0.00(+0.00%)
Jul 30, 2024 4.660 4.920 4.660 4.660 3,374 -0.05(-1.16%)
Jul 29, 2024 4.740 4.850 4.650 4.715 7,353 +0.01(+0.32%)
Jul 26, 2024 4.650 4.760 4.610 4.700 12,966 +0.11(+2.29%)
Jul 25, 2024 4.610 4.660 4.577 4.595 13,897 +0.01(+0.17%)
Jul 24, 2024 4.599 4.600 4.530 4.587 3,767 +0.08(+1.71%)
Jul 23, 2024 4.600 4.700 4.510 4.510 11,823 -0.08(-1.74%)
Jul 22, 2024 4.600 4.600 4.490 4.590 5,779 +0.06(+1.41%)
Jul 19, 2024 4.452 4.579 4.403 4.526 27,998 +0.17(+3.96%)
Jul 18, 2024 4.491 4.569 4.344 4.354 23,328 -0.14(-3.05%)
Jul 17, 2024 4.442 4.501 4.403 4.491 9,112 +0.07(+1.55%)
Jul 16, 2024 4.882 4.936 4.280 4.422 73,034 -0.46(-9.42%)
Jul 15, 2024 4.667 5.322 4.667 4.882 20,053 +0.32(+7.08%)
Jul 12, 2024 4.031 4.579 4.031 4.559 34,113 +0.60(+15.06%)
Jul 11, 2024 4.070 4.080 3.914 3.962 5,719 +0.00(+0.00%)
Jul 10, 2024 3.962 3.972 3.914 3.962 3,620 -0.20(-4.71%)
Jul 09, 2024 3.933 4.214 3.933 4.158 4,266 +0.13(+3.16%)
Jul 08, 2024 3.914 4.054 3.884 4.031 4,434 +0.12(+3.00%)
Jul 05, 2024 3.913 3.914 3.908 3.914 1,844 +0.00(+0.07%)
Jul 03, 2024 3.890 3.911 3.890 3.911 1,321 +0.05(+1.20%)
Jul 02, 2024 3.874 3.874 3.865 3.865 1,821 +0.00(+0.02%)
Jul 01, 2024 3.953 3.953 3.835 3.864 2,893 -0.01(-0.39%)
Jun 28, 2024 3.967 4.070 3.879 3.879 32,864 +0.02(+0.62%)
Jun 27, 2024 3.796 3.904 3.777 3.855 3,364 +0.04(+1.03%)
Jun 26, 2024 3.865 3.865 3.816 3.816 467 -0.09(-2.26%)
Jun 25, 2024 3.889 3.914 3.889 3.904 2,892 -0.01(-0.25%)
Jun 24, 2024 3.698 3.914 3.698 3.913 3,218 +0.22(+5.82%)
Jun 21, 2024 3.811 3.913 3.698 3.698 3,803 -0.12(-3.08%)
Jun 20, 2024 3.689 3.820 3.689 3.816 2,281 +0.10(+2.63%)
Jun 18, 2024 3.938 3.938 3.718 3.718 10,737 -0.12(-3.18%)
Jun 17, 2024 3.992 4.031 3.835 3.840 7,203 -0.01(-0.38%)
Jun 14, 2024 3.757 3.884 3.297 3.855 30,137 +0.07(+1.81%)
Jun 13, 2024 3.884 3.933 3.591 3.786 10,386 -0.03(-0.77%)
Jun 12, 2024 4.011 4.080 3.669 3.816 24,986 -0.10(-2.50%)
Jun 11, 2024 4.109 4.168 3.914 3.914 11,331 +0.00(+0.00%)
Jun 10, 2024 4.211 4.211 3.914 3.914 5,876 -0.13(-3.15%)
Jun 07, 2024 4.100 4.148 4.041 4.041 7,828 -0.06(-1.43%)
Jun 06, 2024 4.246 4.246 3.963 4.099 14,019 -0.15(-3.46%)
Jun 05, 2024 4.266 4.305 4.168 4.246 10,074 -0.04(-0.91%)
Jun 04, 2024 4.305 4.305 4.246 4.285 7,913 +0.08(+1.86%)
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.