GLBZ - Glen Burnie Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201812.1012.1012.0012.1012.103,401
Feb 21, 201812.1612.1612.0912.0912.09400
Feb 20, 201812.0012.0011.9811.9811.981,000
Feb 16, 201811.9911.9911.9911.9911.99-
Feb 15, 201812.0812.1611.9511.9911.992,800
Feb 14, 201811.9613.4211.9613.4213.42700
Feb 13, 201811.9711.9711.9711.9711.97-
Feb 12, 201811.9711.9711.9711.9711.97300
Feb 09, 201812.0212.0212.0212.0212.02-
Feb 09, 20180.1 Dividend
Feb 08, 201812.0612.0612.0212.0211.92200
Feb 07, 201812.1112.1112.1112.1112.01-
Feb 06, 201812.0912.1112.0912.1112.012,400
Feb 05, 201812.1012.1512.1012.1212.022,100
Feb 02, 201812.0612.2012.0012.0811.987,100
Feb 01, 201812.0012.0012.0012.0011.901,000
Jan 31, 201811.9711.9711.9711.9711.872,000
Jan 30, 201811.9811.9811.9811.9811.88200
Jan 29, 201812.0012.0011.9611.9611.86900
Jan 26, 201811.9511.9511.8711.9511.85800
Jan 25, 201811.8811.9011.8811.9011.801,000
Jan 24, 201811.7511.7511.7511.7511.65-
Jan 23, 201811.8011.8011.7411.7511.651,900
Jan 22, 201811.6611.7511.6611.6911.591,900
Jan 19, 201811.5911.6011.5411.5911.495,500
Jan 18, 201811.4711.4711.4711.4711.37200
Jan 17, 201811.4811.4811.4811.4811.38300
Jan 16, 201811.5011.5011.5011.5011.40-
Jan 12, 201811.5011.5011.5011.5011.40200
Jan 11, 201811.3611.4311.3611.4111.32700
Jan 10, 201811.4511.4511.3511.3511.26500
Jan 09, 201811.3511.4011.2711.3511.265,400
Jan 08, 201811.2111.3311.2011.2611.173,000
Jan 05, 201811.2011.2111.1911.2011.113,600
Jan 04, 201811.1111.2511.1011.2511.167,100
Jan 03, 201811.2211.2211.0811.0810.991,800
Jan 02, 201811.3011.3011.0211.2011.116,800
Dec 29, 201711.0511.3011.0211.0610.9717,700
Dec 28, 201711.1911.2811.0511.1211.035,500
Dec 27, 201711.0811.2411.0811.2111.121,100
Dec 26, 201711.1111.3611.1011.1111.026,500
Dec 22, 201711.4511.4511.3011.3011.212,400
Dec 21, 201711.4511.4511.3511.4011.31500
Dec 20, 201711.3511.3711.3511.3711.28300
Dec 19, 201711.3011.3011.3011.3011.21-
Dec 18, 201711.3011.3511.3011.3011.212,900
Dec 15, 201711.2011.2111.2011.2011.111,500
Dec 14, 201711.2411.3511.0611.1011.014,800
Dec 13, 201711.0011.1911.0011.1611.072,900
Dec 12, 201710.9711.2110.9711.2111.121,300
Dec 11, 201711.1411.3511.0311.0610.978,700
Dec 08, 201711.4011.4011.0111.0911.002,200
Dec 07, 201711.3111.3111.3111.3111.22300
Dec 06, 201711.2011.2011.2011.2011.11-
Dec 05, 201711.2011.2011.2011.2011.11-
Dec 04, 201711.2011.2011.2011.2011.11200
Dec 01, 201711.3611.3611.2011.2011.117,000
Nov 30, 201711.3511.3511.3511.3511.26-
Nov 29, 201711.3011.4511.3011.3511.261,700
Nov 28, 201711.2011.2011.2011.2011.11300
Nov 27, 201711.2611.3011.2611.2611.17700
Nov 24, 201711.3511.3511.3511.3511.26200
Nov 22, 201711.2311.3511.2311.2811.1917,900
Nov 21, 201711.2011.3011.2011.2011.113,800
Nov 20, 201711.3011.3011.2111.2611.171,800
Nov 17, 201711.3111.3111.3111.3111.22600
Nov 16, 201711.3411.3411.2111.2111.125,300
Nov 15, 201711.2011.2611.2011.2011.112,400
Nov 14, 201711.2411.2411.2411.2411.15-
Nov 13, 201711.2411.2411.2411.2411.15-
Nov 10, 201711.2411.2411.2411.2411.15-
Nov 09, 201711.2111.2411.2111.2411.15900
Nov 08, 201711.4311.5211.2011.2011.113,900
Nov 07, 201711.2111.3811.2111.3811.292,600
Nov 06, 201711.6111.6111.5011.5011.40500
Nov 03, 201711.0111.2610.9511.2211.1326,900
Nov 02, 201711.3011.3011.3011.3011.21-
Nov 01, 201710.9511.3010.9511.3011.212,700
Oct 31, 201710.9510.9510.9510.9510.861,700
Oct 30, 201711.0011.0010.9510.9510.861,000
Oct 27, 201710.8110.8110.8110.8110.72400
Oct 26, 201710.9811.3010.9811.0810.99500
Oct 25, 201710.6511.2610.6011.0710.987,100
Oct 24, 201710.6010.6710.5510.5510.468,200
Oct 23, 201710.7110.7110.7010.7010.61900
Oct 20, 201710.6210.7010.6210.7010.612,500
Oct 20, 20170.1 Dividend
Oct 19, 201710.6210.6210.6210.6210.431,600
Oct 18, 201710.7510.7510.7510.7510.561,300
Oct 17, 201710.9411.3010.5510.6010.4113,500
Oct 16, 201710.6010.7410.5510.5510.3611,600
Oct 13, 201710.6910.6910.6010.6010.414,800
Oct 12, 201710.6510.6510.6510.6510.46200
Oct 11, 201710.7610.7610.7610.7610.57300
Oct 10, 201710.6010.7110.6010.6510.463,500
Oct 09, 201710.6210.6710.6010.6310.445,300
Oct 06, 201710.8911.0510.7510.7610.578,400
Oct 05, 201710.9210.9610.8010.8010.612,700
Oct 04, 201710.9010.9010.8110.8210.633,300
Oct 03, 201710.8010.8010.7510.7510.56500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...