GLBZ - Glen Burnie Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201911.5711.6011.5911.5911.5950
Nov 18, 201911.5711.5711.5711.5711.57200
Nov 15, 201911.6011.7511.4011.4011.407,300
Nov 14, 201911.8011.8011.8011.8011.80100
Nov 13, 201911.8011.8011.8011.8011.80100
Nov 12, 201911.8011.8011.8011.8011.80-
Nov 11, 201911.7911.8011.7911.8011.802,100
Nov 08, 201911.5411.5411.5411.5411.541,300
Nov 07, 201911.7511.7511.7511.7511.752,100
Nov 06, 201911.6511.8011.6511.8011.802,400
Nov 05, 201910.5911.6510.5811.6511.655,800
Nov 04, 201911.0611.0610.7510.9010.90129,700
Nov 01, 201910.9411.0410.9411.0011.003,100
Oct 31, 201910.9010.9010.9010.9010.90100
Oct 30, 201910.9010.9010.9010.9010.90300
Oct 29, 201910.6710.6710.6610.6610.66300
Oct 28, 201910.6610.6610.6610.6610.66200
Oct 25, 201911.0011.0011.0011.0011.00-
Oct 24, 201910.9611.0410.9311.0011.002,000
Oct 23, 201910.9710.9710.9710.9710.97-
Oct 22, 201910.8910.9710.8810.9710.973,000
Oct 21, 201910.8910.9110.8910.9110.91600
Oct 18, 201910.7110.9210.5010.8010.807,300
Oct 18, 20190.1 Dividend
Oct 17, 201910.8710.8710.8710.8710.771,000
Oct 16, 201910.8510.8510.8510.8510.75300
Oct 15, 201910.8010.8010.8010.8010.70100
Oct 14, 201910.8010.8010.8010.8010.70100
Oct 11, 201910.8010.8010.8010.8010.70-
Oct 10, 201910.8010.8010.8010.8010.70100
Oct 09, 201910.8010.8010.8010.8010.70100
Oct 08, 201910.8010.8010.8010.8010.70-
Oct 07, 201910.8010.8010.8010.8010.70100
Oct 04, 201910.8810.8810.8810.8810.78-
Oct 03, 201910.8010.8810.8010.8810.781,200
Oct 02, 201910.8010.8010.8010.8010.70400
Oct 01, 201910.8010.8010.8010.8010.70100
Sep 30, 201910.9510.9510.8010.8010.702,700
Sep 27, 201910.8010.8010.8010.8010.70200
Sep 26, 201910.8010.8010.8010.8010.70100
Sep 25, 201910.8410.8410.8010.8010.701,900
Sep 24, 201910.9710.9710.9110.9710.874,500
Sep 23, 201910.9310.9610.9210.9410.84800
Sep 20, 201910.9510.9510.9510.9510.85800
Sep 19, 201910.2210.2210.2210.2210.13100
Sep 18, 201910.3710.4210.2210.2210.134,200
Sep 17, 201910.4510.5110.4510.5110.411,700
Sep 16, 201910.3710.3710.3710.3710.27200
Sep 13, 201910.5410.5910.3610.3610.262,700
Sep 12, 201910.5110.5110.5110.5110.41200
Sep 11, 201910.5610.5810.5510.5810.484,600
Sep 10, 201910.5110.5110.5110.5110.41300
Sep 09, 201910.5810.5810.5810.5810.48-
Sep 06, 201910.5510.5810.5510.5810.482,100
Sep 05, 201910.5210.5810.5210.5710.473,200
Sep 04, 201910.5010.5210.5010.5210.424,900
Sep 03, 201910.5610.5610.5610.5610.46-
Aug 30, 201910.5610.5610.5610.5610.46200
Aug 29, 201910.5010.5410.5010.5010.403,300
Aug 28, 201910.5110.5110.5010.5010.40400
Aug 27, 201910.5110.5310.5110.5310.433,600
Aug 26, 201910.5110.5110.5110.5110.41300
Aug 23, 201910.5110.5110.5110.5110.41100
Aug 22, 201910.5310.5310.5310.5310.43-
Aug 21, 201910.5310.5310.5310.5310.43-
Aug 20, 201910.6810.6810.5310.5310.43500
Aug 19, 201910.5810.5810.5310.5410.443,500
Aug 16, 201910.5110.5110.5110.5110.41100
Aug 15, 201910.5110.5110.5110.5110.41-
Aug 14, 201910.5210.5210.5110.5110.411,200
Aug 13, 201910.5110.5610.5110.5610.46600
Aug 12, 201910.7110.7110.5110.5110.41100
Aug 09, 201910.7110.7110.5110.5110.411,100
Aug 08, 201910.5110.5110.5110.5110.41400
Aug 07, 201910.5110.7710.5110.7710.67600
Aug 06, 201910.8010.8010.5010.5010.40100
Aug 05, 201910.8010.8010.5010.5010.409,600
Aug 02, 201910.7510.7510.7510.7510.65800
Aug 01, 201910.8711.0910.7310.7310.633,400
Jul 31, 201911.0011.3510.8611.3111.2116,500
Jul 30, 201910.8811.3910.8811.3911.29900
Jul 29, 201911.1311.1510.7010.7010.601,100
Jul 26, 201910.8310.9110.8310.9110.81400
Jul 25, 201910.9710.9710.9710.9710.87100
Jul 24, 201910.6710.6710.6710.6710.57-
Jul 23, 201910.6710.6710.6510.6710.571,900
Jul 22, 201910.5110.9910.5110.9910.891,100
Jul 19, 201910.4010.4010.4010.4010.30400
Jul 19, 20190.1 Dividend
Jul 18, 201910.7610.7910.7610.7810.58600
Jul 17, 201910.8110.8110.8110.8110.61200
Jul 16, 201910.7510.7510.7510.7510.55200
Jul 15, 201910.4410.4410.4410.4410.25500
Jul 12, 201910.9810.9810.4410.4410.251,200
Jul 11, 201910.7710.7710.5010.5010.318,800
Jul 10, 201910.6111.0010.6111.0010.801,600
Jul 09, 201910.7210.7210.7210.7210.52800
Jul 08, 201911.0011.0011.0011.0010.80400
Jul 05, 201910.7610.9910.5210.5210.33700
Jul 03, 201910.5110.5110.5110.5110.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...