GLBZ - Glen Burnie Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201812.4212.5712.3012.3012.302,862
Sep 18, 201812.6112.9511.8512.2012.204,800
Sep 17, 201812.5012.6112.5012.6112.612,500
Sep 14, 201812.9512.9512.9412.9412.94400
Sep 13, 201812.9012.9512.9012.9512.951,700
Sep 12, 201812.5612.5612.5612.5612.56-
Sep 11, 201812.5812.5812.5612.5612.567,300
Sep 10, 201812.4912.6512.4112.5012.503,600
Sep 07, 201812.0912.3811.7012.3512.353,600
Sep 06, 201812.7012.9512.1212.1212.122,600
Sep 05, 201812.3512.4112.1512.4112.412,100
Sep 04, 201812.7012.7012.7012.7012.70-
Aug 31, 201812.1512.7012.1512.7012.708,600
Aug 30, 201812.1412.1512.1412.1512.15700
Aug 29, 201812.6212.7012.1212.1512.155,300
Aug 28, 201812.6012.6012.6012.6012.60-
Aug 27, 201812.4412.7012.4412.6012.602,600
Aug 24, 201812.4412.4412.4412.4412.44200
Aug 23, 201812.6412.6412.4912.4912.49800
Aug 22, 201812.7512.7512.7512.7512.75-
Aug 21, 201812.7512.7512.7512.7512.75500
Aug 20, 201812.8012.8012.8012.8012.80300
Aug 17, 201812.9512.9512.9512.9512.95-
Aug 16, 201812.9512.9512.9512.9512.95-
Aug 15, 201812.9512.9512.9512.9512.95400
Aug 14, 201812.4112.5012.2512.5012.504,200
Aug 13, 201812.1412.7011.9912.7012.703,000
Aug 10, 201812.9512.9512.9512.9512.95500
Aug 09, 201812.4513.5512.4513.2013.203,900
Aug 08, 201812.3312.3312.3312.3312.33-
Aug 07, 201812.5012.5012.3312.3312.333,100
Aug 06, 201812.5012.5012.5012.5012.50100
Aug 03, 201812.1412.9012.1012.4412.4415,000
Aug 02, 201812.5012.8012.2012.6012.605,900
Aug 01, 201812.5012.5012.5012.5012.50200
Jul 31, 201812.5012.5012.5012.5012.501,900
Jul 30, 201812.3512.3512.3512.3512.35-
Jul 27, 201812.4012.4012.2512.3512.358,200
Jul 26, 201812.2012.2012.2012.2012.20-
Jul 25, 201812.2012.2012.2012.2012.20200
Jul 24, 201812.2512.7412.2012.3512.3510,000
Jul 23, 201812.2512.2512.2512.2512.25500
Jul 20, 201812.2512.2512.2512.2512.257,400
Jul 20, 20180.1 Dividend
Jul 19, 201812.2512.3512.2512.2512.151,500
Jul 18, 201812.1512.2512.0112.2512.153,800
Jul 17, 201812.1512.1512.1512.1512.051,500
Jul 16, 201811.9011.9411.8011.9411.845,900
Jul 13, 201811.8812.0011.8812.0011.904,500
Jul 12, 201811.9011.9011.9011.9011.80-
Jul 11, 201811.9011.9011.9011.9011.801,000
Jul 10, 201811.7312.0011.7312.0011.9011,500
Jul 09, 201811.9511.9511.8511.9511.855,400
Jul 06, 201811.5011.8511.5011.8511.757,300
Jul 05, 201811.5911.7011.5911.6011.514,400
Jul 03, 201811.7011.7011.5811.7011.6023,600
Jul 02, 201810.9011.0210.9011.0210.932,300
Jun 29, 201811.2111.3610.9911.0010.914,300
Jun 28, 201811.5911.5911.4011.4111.326,300
Jun 27, 201811.4711.4811.4511.4511.364,400
Jun 26, 201811.4011.4011.4011.4011.31-
Jun 25, 201811.4011.4311.4011.4011.317,500
Jun 22, 201811.4011.6411.4011.6411.543,600
Jun 21, 201811.6611.6611.6611.6611.56300
Jun 20, 201811.3511.7011.3511.7011.6016,200
Jun 19, 201811.3511.7011.3511.3511.266,400
Jun 18, 201811.4511.4511.4211.4211.332,500
Jun 15, 201811.5111.5211.5111.5211.43700
Jun 14, 201811.4011.4011.4011.4011.31600
Jun 13, 201811.3611.3611.3411.3411.2510,000
Jun 12, 201811.4511.4511.4511.4511.361,200
Jun 11, 201811.6311.6311.4011.4811.395,200
Jun 08, 201811.6011.6011.6011.6011.51-
Jun 07, 201811.6011.6011.6011.6011.519,100
Jun 06, 201811.6911.7011.6011.6011.51800
Jun 05, 201811.6911.6911.6911.6911.59300
Jun 04, 201811.6011.6511.6011.6511.552,300
Jun 01, 201811.7011.7011.7011.7011.60200
May 31, 201811.6411.6411.6411.6411.54300
May 30, 201811.6011.6311.6011.6011.512,600
May 29, 201811.7211.7211.6011.6411.544,300
May 25, 201811.7011.7011.7011.7011.60300
May 24, 201811.7011.7011.7011.7011.60-
May 23, 201811.7011.7011.7011.7011.60-
May 22, 201811.7011.7011.7011.7011.601,000
May 21, 201811.6511.6511.6511.6511.55-
May 18, 201811.6711.6711.6011.6511.5513,300
May 17, 201811.7011.7011.6411.7011.602,200
May 16, 201811.9411.9411.8511.9411.841,200
May 15, 201812.0012.0011.6311.9011.803,600
May 14, 201811.6711.9311.6711.9311.837,600
May 11, 201811.9812.0011.9811.9811.889,100
May 10, 201811.9011.9011.8111.9011.802,300
May 09, 201811.8511.8511.8511.8511.75400
May 08, 201811.7311.7311.7311.7311.63-
May 07, 201811.6611.8511.6011.7311.638,300
May 04, 201811.6911.8011.6511.8011.703,700
May 03, 201811.7011.7011.6911.6911.59700
May 02, 201811.8011.8011.8011.8011.701,900
May 01, 201811.6811.6811.6811.6811.58300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...