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

Glen Burnie Bancorp - Common Stock (NQ: GLBZ )

4.720 -0.220 (-4.45%)
Streaming Delayed Price Updated: 3:25 PM EST, Feb 14, 2025 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 14, 2025 4.720 4.720 4.720 4.720 430 -0.22(-4.45%)
Feb 12, 2025 4.940 163 +0.04(+0.82%)
Feb 11, 2025 4.760 4.900 4.760 4.900 2,294 +0.05(+1.03%)
Feb 10, 2025 4.780 4.850 4.760 4.850 2,552 +0.05(+1.04%)
Feb 07, 2025 4.770 4.800 4.760 4.800 475 +0.05(+1.05%)
Feb 06, 2025 4.720 4.964 4.720 4.750 5,037 +0.04(+0.85%)
Feb 05, 2025 4.710 4.750 4.710 4.710 7,069 +0.01(+0.13%)
Feb 04, 2025 4.800 5.180 4.670 4.704 19,063 +0.03(+0.72%)
Feb 03, 2025 4.900 4.940 4.670 4.670 4,396 -0.30(-6.04%)
Jan 31, 2025 5.040 5.170 4.910 4.970 5,317 +0.10(+2.05%)
Jan 30, 2025 5.100 5.436 4.860 4.870 5,239 +0.05(+1.04%)
Jan 29, 2025 4.520 5.420 4.520 4.820 30,795 +0.20(+4.33%)
Jan 28, 2025 4.680 4.996 4.400 4.620 13,425 +0.03(+0.54%)
Jan 27, 2025 5.460 5.593 4.100 4.595 34,215 -0.86(-15.69%)
Jan 24, 2025 5.590 5.599 5.450 5.450 2,334 -0.10(-1.82%)
Jan 23, 2025 5.600 5.750 5.480 5.551 16,471 -0.05(-0.88%)
Jan 22, 2025 5.620 5.660 5.560 5.600 11,621 -0.08(-1.32%)
Jan 21, 2025 5.868 5.868 5.600 5.675 16,261 -0.08(-1.48%)
Jan 17, 2025 5.880 5.880 5.760 5.760 4,962 +0.08(+1.49%)
Jan 16, 2025 5.760 5.920 5.675 5.675 1,593 -0.20(-3.48%)
Jan 15, 2025 5.663 6.250 5.663 5.880 18,797 +0.20(+3.52%)
Jan 13, 2025 5.680 196 +0.00(+0.00%)
Jan 10, 2025 5.740 5.740 5.550 5.680 4,192 -0.10(-1.73%)
Jan 08, 2025 5.780 5.780 5.780 5.780 257 -0.09(-1.53%)
Jan 07, 2025 5.750 5.870 5.650 5.870 5,041 +0.10(+1.73%)
Jan 06, 2025 5.880 5.880 5.770 5.770 3,612 +0.02(+0.35%)
Jan 03, 2025 5.880 5.880 5.579 5.750 1,622 -0.10(-1.71%)
Jan 02, 2025 5.850 5.900 5.850 5.850 5,530 +0.02(+0.43%)
Dec 31, 2024 5.825 0 +0.02(+0.26%)
Dec 30, 2024 5.880 6.150 5.640 5.810 11,720 -0.03(-0.49%)
Dec 27, 2024 5.910 5.930 5.839 5.839 1,475 -0.11(-1.87%)
Dec 26, 2024 5.640 6.076 5.612 5.950 12,093 +0.23(+3.93%)
Dec 24, 2024 5.725 5.725 5.725 5.725 488 -0.21(-3.46%)
Dec 23, 2024 5.600 5.958 5.600 5.930 5,411 +0.08(+1.37%)
Dec 20, 2024 5.800 5.955 5.800 5.850 1,776 +0.15(+2.63%)
Dec 19, 2024 5.830 5.830 5.610 5.700 2,490 -0.14(-2.40%)
Dec 18, 2024 6.000 6.000 5.835 5.840 3,590 +0.02(+0.34%)
Dec 17, 2024 5.820 5.820 5.810 5.820 1,413 -0.08(-1.36%)
Dec 16, 2024 5.990 5.990 5.850 5.900 4,595 -0.05(-0.84%)
Dec 13, 2024 6.110 6.110 5.950 5.950 8,659 -0.19(-3.09%)
Dec 12, 2024 6.040 6.200 6.040 6.140 1,224 -0.85(-12.16%)
Dec 11, 2024 5.890 6.990 5.870 6.990 20,168 +1.08(+18.37%)
Dec 10, 2024 6.170 6.280 5.890 5.905 12,387 -0.09(-1.58%)
Dec 09, 2024 6.000 6.200 5.909 6.000 12,267 +0.02(+0.31%)
Dec 06, 2024 5.984 5.984 5.982 5.982 725 +0.02(+0.36%)
Dec 04, 2024 5.960 148 -0.04(-0.67%)
Dec 03, 2024 6.210 6.310 6.000 6.000 4,618 +0.13(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.