Advertisement
U.S. markets closed

Glen Burnie Bancorp (GLBZ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
5.48-0.01 (-0.18%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.505.505.465.485.482,500
Mar 27, 20245.435.435.435.435.43300
Mar 26, 20245.485.485.435.435.431,000
Mar 25, 20245.485.485.365.405.40800
Mar 22, 20245.655.655.485.485.482,500
Mar 21, 20245.855.855.855.855.85-
Mar 20, 20245.855.855.855.855.85300
Mar 19, 20245.975.975.755.755.752,300
Mar 18, 20245.665.735.625.625.622,100
Mar 15, 20246.056.055.765.765.761,000
Mar 14, 20246.056.056.006.006.002,900
Mar 13, 20246.206.306.046.046.042,500
Mar 12, 20246.346.346.256.286.289,400
Mar 11, 20246.406.406.256.256.254,600
Mar 08, 20246.406.406.406.406.401,400
Mar 07, 20246.316.436.316.436.434,200
Mar 06, 20246.266.326.256.266.265,900
Mar 05, 20246.566.566.406.406.401,500
Mar 04, 20246.106.596.046.576.573,900
Mar 01, 20246.606.606.226.596.592,100
Feb 29, 20246.296.346.206.206.205,000
Feb 28, 20246.266.266.266.266.26200
Feb 27, 20246.296.606.226.606.602,300
Feb 26, 20246.586.756.586.606.601,100
Feb 23, 20246.456.456.456.456.45100
Feb 22, 20246.586.586.406.456.451,400
Feb 21, 20246.316.316.256.286.282,500
Feb 20, 20246.186.236.186.236.231,700
Feb 16, 20246.386.456.356.356.353,100
Feb 15, 20246.676.676.676.676.67-
Feb 14, 20246.716.716.606.676.672,000
Feb 13, 20246.196.196.186.186.182,300
Feb 12, 20246.756.756.556.556.55900
Feb 09, 20246.896.896.206.896.891,600
Feb 08, 20246.896.936.896.936.934,000
Feb 07, 20246.846.846.846.846.84400
Feb 06, 20246.716.956.706.736.732,500
Feb 05, 20247.007.007.007.007.00-
Feb 02, 20246.657.056.657.007.002,800
Feb 01, 20247.097.096.826.916.913,500
Jan 31, 20246.907.096.837.097.097,600
Jan 30, 20246.716.936.716.936.938,200
Jan 29, 20246.757.106.756.806.805,500
Jan 26, 20246.646.646.646.646.64600
Jan 25, 20246.756.796.756.796.796,600
Jan 24, 20246.626.776.606.756.754,800
Jan 23, 20246.756.876.556.626.6211,600
Jan 22, 20246.846.956.556.556.554,400
Jan 19, 20246.346.736.346.736.733,800
Jan 19, 20240.1 Dividend
Jan 18, 20246.876.956.706.886.7828,800
Jan 17, 20246.406.856.406.556.4527,500
Jan 16, 20246.687.166.386.646.5431,000
Jan 12, 20246.346.666.346.636.532,800
Jan 11, 20246.286.326.206.316.227,300
Jan 10, 20246.186.316.186.206.1120,800
Jan 09, 20246.126.396.126.206.1111,100
Jan 08, 20246.156.196.106.106.015,700
Jan 05, 20246.136.196.136.166.073,100
Jan 04, 20246.166.175.995.995.901,300
Jan 03, 20246.006.005.905.905.8117,200
Jan 02, 20246.006.025.905.905.8113,500
Dec 29, 20235.866.005.866.005.9122,000
Dec 28, 20236.226.226.026.025.933,900
Dec 27, 20235.906.075.855.855.762,500
Dec 26, 20235.895.895.895.895.80100
Dec 22, 20235.976.015.965.965.871,900
Dec 21, 20235.965.985.895.945.851,900
Dec 20, 20235.825.975.805.975.881,100
Dec 19, 20235.595.805.505.805.723,200
Dec 18, 20235.585.605.585.595.519,500
Dec 15, 20235.605.655.485.485.401,700
Dec 14, 20235.305.625.275.625.5410,300
Dec 13, 20235.305.405.135.135.0610,900
Dec 12, 20235.235.335.235.305.22600
Dec 11, 20235.365.405.195.285.208,500
Dec 08, 20235.505.515.405.405.322,700
Dec 07, 20235.625.625.545.555.471,800
Dec 06, 20235.455.455.405.405.323,000
Dec 05, 20235.575.635.405.455.373,400
Dec 04, 20235.465.465.315.315.231,200
Dec 01, 20235.305.545.305.545.461,000
Nov 30, 20235.045.515.045.445.362,600
Nov 29, 20235.435.505.055.435.353,600
Nov 28, 20235.385.385.055.075.003,800
Nov 27, 20235.335.335.255.275.192,900
Nov 24, 20235.295.295.295.295.21300
Nov 22, 20235.445.445.235.295.212,700
Nov 21, 20235.335.355.335.355.274,700
Nov 20, 20235.265.335.255.305.2210,600
Nov 17, 20235.335.335.105.105.032,700
Nov 16, 20235.335.335.295.295.213,900
Nov 15, 20235.415.455.205.215.1317,300
Nov 14, 20235.575.755.575.695.612,600
Nov 13, 20235.705.705.555.605.524,500
Nov 10, 20235.565.565.565.565.48-
Nov 09, 20235.695.705.565.565.482,000
Nov 08, 20235.715.745.715.745.661,300
Nov 07, 20235.555.755.465.545.4617,300
Nov 06, 20235.465.755.245.525.449,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...