GLBZ - Glen Burnie Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201810.8511.2310.8511.1511.153,481
Dec 12, 201810.8511.2310.8511.1511.153,500
Dec 11, 201811.4311.4310.4010.8910.894,500
Dec 10, 201811.0711.4711.0311.4411.442,300
Dec 07, 201811.0711.0711.0711.0711.07100
Dec 06, 201811.0511.0511.0511.0511.051,000
Dec 04, 201811.0511.0511.0511.0511.05100
Dec 03, 201811.5511.8511.5511.8511.858,600
Nov 30, 201811.5511.7011.5511.5511.551,400
Nov 29, 201811.7011.7011.7011.7011.70100
Nov 28, 201811.0511.7311.0511.7011.701,000
Nov 27, 201811.6211.6211.6211.6211.62100
Nov 26, 201811.6211.6211.6211.6211.62100
Nov 23, 201811.6211.6211.6211.6211.62100
Nov 21, 201811.6211.6211.6211.6211.62100
Nov 20, 201811.6211.6211.6211.6211.62-
Nov 19, 201811.5611.6211.5611.6211.621,400
Nov 16, 201811.4011.5611.4011.5611.56900
Nov 15, 201811.2011.3611.2011.3611.36300
Nov 14, 201811.3011.3011.3011.3011.30200
Nov 13, 201811.5711.5711.5711.5711.57100
Nov 12, 201811.5711.5711.5711.5711.57100
Nov 09, 201811.6311.6311.5711.5711.573,200
Nov 08, 201811.6011.6011.5711.5711.57400
Nov 07, 201811.9811.9811.9811.9811.98100
Nov 06, 201811.9811.9811.9811.9811.98200
Nov 05, 201811.8111.8111.6011.6011.60500
Nov 02, 201811.5511.9411.5511.9411.94800
Nov 01, 201811.8112.0011.5311.5611.5610,500
Oct 31, 201812.4312.4312.3212.3212.323,200
Oct 30, 201812.1712.1712.1712.1712.17-
Oct 29, 201812.2012.2312.1412.1712.174,000
Oct 26, 201811.7511.7511.7511.7511.75-
Oct 25, 201811.7511.7511.7511.7511.75200
Oct 24, 201812.0012.0012.0012.0012.00100
Oct 23, 201811.9512.4511.9512.0012.002,100
Oct 22, 201811.8511.8511.8511.8511.85600
Oct 19, 201811.9111.9111.9111.9111.91900
Oct 19, 20180.1 Dividend
Oct 18, 201811.7511.7511.7311.7311.63400
Oct 17, 201812.4212.4212.4212.4212.31800
Oct 16, 201812.3212.3212.3212.3212.21200
Oct 15, 201812.2512.2512.2512.2512.15-
Oct 12, 201812.4412.4412.2512.2512.15600
Oct 11, 201812.0412.7312.0412.7312.62800
Oct 10, 201812.2512.2512.2512.2512.15200
Oct 09, 201812.2012.4012.2012.3112.21900
Oct 08, 201812.1312.1712.1312.1712.07700
Oct 05, 201812.4712.4712.4712.4712.36200
Oct 04, 201812.5012.7912.5012.7912.683,000
Oct 03, 201812.7512.7512.7512.7512.64100
Oct 02, 201813.2013.2512.7512.7912.684,600
Oct 01, 201812.2012.8412.0012.8412.734,400
Sep 28, 201812.3012.3012.2512.2712.174,000
Sep 27, 201812.8212.8812.3312.3312.222,000
Sep 26, 201812.5612.5612.2612.2612.162,400
Sep 25, 201812.2212.5911.9512.4512.345,800
Sep 24, 201812.4512.6112.3412.3412.23600
Sep 21, 201812.6112.8912.1412.8912.781,000
Sep 20, 201812.6713.1312.0012.8912.7811,400
Sep 19, 201812.4212.5712.2312.5712.462,900
Sep 18, 201812.6112.9511.8512.2012.104,800
Sep 17, 201812.5012.6112.5012.6112.502,500
Sep 14, 201812.9512.9512.9412.9412.83400
Sep 13, 201812.9012.9512.9012.9512.841,700
Sep 12, 201812.5612.5612.5612.5612.45-
Sep 11, 201812.5812.5812.5612.5612.457,300
Sep 10, 201812.4912.6512.4112.5012.393,600
Sep 07, 201812.0912.3811.7012.3512.243,600
Sep 06, 201812.7012.9512.1212.1212.022,600
Sep 05, 201812.3512.4112.1512.4112.302,100
Sep 04, 201812.7012.7012.7012.7012.59-
Aug 31, 201812.1512.7012.1512.7012.598,600
Aug 30, 201812.1412.1512.1412.1512.05700
Aug 29, 201812.6212.7012.1212.1512.055,300
Aug 28, 201812.6012.6012.6012.6012.49-
Aug 27, 201812.4412.7012.4412.6012.492,600
Aug 24, 201812.4412.4412.4412.4412.33200
Aug 23, 201812.6412.6412.4912.4912.38800
Aug 22, 201812.7512.7512.7512.7512.64-
Aug 21, 201812.7512.7512.7512.7512.64500
Aug 20, 201812.8012.8012.8012.8012.69300
Aug 17, 201812.9512.9512.9512.9512.84-
Aug 16, 201812.9512.9512.9512.9512.84-
Aug 15, 201812.9512.9512.9512.9512.84400
Aug 14, 201812.4112.5012.2512.5012.394,200
Aug 13, 201812.1412.7011.9912.7012.593,000
Aug 10, 201812.9512.9512.9512.9512.84500
Aug 09, 201812.4513.5512.4513.2013.093,900
Aug 08, 201812.3312.3312.3312.3312.22-
Aug 07, 201812.5012.5012.3312.3312.223,100
Aug 06, 201812.5012.5012.5012.5012.39100
Aug 03, 201812.1412.9012.1012.4412.3315,000
Aug 02, 201812.5012.8012.2012.6012.495,900
Aug 01, 201812.5012.5012.5012.5012.39200
Jul 31, 201812.5012.5012.5012.5012.391,900
Jul 30, 201812.3512.3512.3512.3512.24-
Jul 27, 201812.4012.4012.2512.3512.248,200
Jul 26, 201812.2012.2012.2012.2012.10-
Jul 25, 201812.2012.2012.2012.2012.10200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...