Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 11:24AM ET - U.S. Markets close in 4 hours and 36 minutes. Dow Down 0.09% Nasdaq Up 0.58%
Glen Burnie Bancorp (GLBZ)On Dec 1: 8.90   0.00 (0.00%)  
MORE ON GLBZ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-099.669.678.908.906008.90
30-Nov-098.558.558.558.5508.55
27-Nov-098.558.558.558.5508.55
25-Nov-098.558.558.558.5508.55
24-Nov-098.558.558.558.5508.55
23-Nov-098.558.558.558.5508.55
20-Nov-098.569.698.558.558,1008.55
19-Nov-098.558.558.558.5508.55
18-Nov-098.558.558.558.5508.55
17-Nov-098.958.958.538.553,7008.55
16-Nov-099.679.709.659.703009.70
13-Nov-099.679.679.679.6709.67
12-Nov-099.669.679.669.674009.67
11-Nov-099.609.609.609.601009.60
10-Nov-099.689.689.689.6809.68
9-Nov-099.689.689.689.6809.68
6-Nov-099.689.689.689.6809.68
5-Nov-098.929.688.929.688009.68
4-Nov-098.929.708.519.707009.70
3-Nov-099.709.709.709.7009.70
2-Nov-099.709.709.709.7009.70
30-Oct-099.589.709.589.701,1009.70
29-Oct-099.769.769.769.7609.76
28-Oct-099.769.769.769.7609.76
27-Oct-099.769.769.769.7609.76
26-Oct-099.769.769.769.761,0009.76
23-Oct-099.029.029.029.021,8009.02
22-Oct-099.009.009.009.0009.00
21-Oct-099.009.009.009.0009.00
20-Oct-099.009.009.009.0009.00
19-Oct-099.009.488.999.007,4009.00
16-Oct-098.998.998.998.9908.99
15-Oct-098.998.998.998.991008.99
14-Oct-098.288.658.288.653008.65
13-Oct-098.708.708.708.7008.70
12-Oct-098.708.708.708.7008.70
9-Oct-098.598.708.598.705008.70
8-Oct-099.009.009.009.001009.00
7-Oct-098.908.908.908.9008.90
6-Oct-098.908.908.908.9008.90
5-Oct-098.908.908.908.9008.90
2-Oct-098.908.908.908.9008.90
1-Oct-099.7010.248.908.902,3008.90
30-Sep-098.108.108.108.1008.10
29-Sep-098.128.128.108.102008.10
28-Sep-099.009.009.009.002009.00
25-Sep-099.009.009.009.005,0009.00
24-Sep-098.309.558.309.002,5009.00
23-Sep-098.908.908.908.9008.90
23-Sep-09 $ 0.10 Dividend
22-Sep-098.908.908.908.904008.80
21-Sep-099.009.008.258.252,9008.16
18-Sep-098.258.258.258.255008.16
17-Sep-099.119.119.119.1109.01
16-Sep-099.119.119.119.111009.01
15-Sep-099.449.459.009.001,1008.90
14-Sep-098.908.908.908.902008.80
11-Sep-098.759.258.759.259009.15
10-Sep-099.009.009.009.003008.90
9-Sep-098.919.008.909.002,9008.90
8-Sep-098.519.008.519.0016,5008.90
4-Sep-099.009.009.009.0008.90
3-Sep-099.009.009.009.0008.90
2-Sep-099.009.009.009.0008.90
1-Sep-098.509.407.879.003,8008.90
31-Aug-098.509.008.509.003008.90
28-Aug-098.308.308.308.3008.21
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions