GLBZ - Glen Burnie Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201811.4011.6411.4011.6411.643,600
Jun 21, 201811.6611.6611.6611.6611.66300
Jun 20, 201811.3511.7011.3511.7011.7016,200
Jun 19, 201811.3511.7011.3511.3511.356,400
Jun 18, 201811.4511.4511.4211.4211.422,500
Jun 15, 201811.5111.5211.5111.5211.52700
Jun 14, 201811.4011.4011.4011.4011.40600
Jun 13, 201811.3611.3611.3411.3411.3410,000
Jun 12, 201811.4511.4511.4511.4511.451,200
Jun 11, 201811.6311.6311.4011.4811.485,200
Jun 08, 201811.6011.6011.6011.6011.60-
Jun 07, 201811.6011.6011.6011.6011.609,100
Jun 06, 201811.6911.7011.6011.6011.60800
Jun 05, 201811.6911.6911.6911.6911.69300
Jun 04, 201811.6011.6511.6011.6511.652,300
Jun 01, 201811.7011.7011.7011.7011.70200
May 31, 201811.6411.6411.6411.6411.64300
May 30, 201811.6011.6311.6011.6011.602,600
May 29, 201811.7211.7211.6011.6411.644,300
May 25, 201811.7011.7011.7011.7011.70300
May 24, 201811.7011.7011.7011.7011.70-
May 23, 201811.7011.7011.7011.7011.70-
May 22, 201811.7011.7011.7011.7011.701,000
May 21, 201811.6511.6511.6511.6511.65-
May 18, 201811.6711.6711.6011.6511.6513,300
May 17, 201811.7011.7011.6411.7011.702,200
May 16, 201811.9411.9411.8511.9411.941,200
May 15, 201812.0012.0011.6311.9011.903,600
May 14, 201811.6711.9311.6711.9311.937,600
May 11, 201811.9812.0011.9811.9811.989,100
May 10, 201811.9011.9011.8111.9011.902,300
May 09, 201811.8511.8511.8511.8511.85400
May 08, 201811.7311.7311.7311.7311.73-
May 07, 201811.6611.8511.6011.7311.738,300
May 04, 201811.6911.8011.6511.8011.803,700
May 03, 201811.7011.7011.6911.6911.69700
May 02, 201811.8011.8011.8011.8011.801,900
May 01, 201811.6811.6811.6811.6811.68300
Apr 30, 201811.8511.8511.8511.8511.858,400
Apr 27, 201811.7111.8511.7111.8511.85600
Apr 26, 201811.8511.8511.8511.8511.852,200
Apr 25, 201811.6511.6511.5511.5511.552,900
Apr 24, 201811.6611.6611.6611.6611.66-
Apr 23, 201811.6111.6711.6111.6611.661,400
Apr 20, 201811.9011.9011.8011.8011.80800
Apr 20, 20180.1 Dividend
Apr 19, 201811.9111.9111.9111.9111.81300
Apr 18, 201812.1012.1011.7711.7711.672,600
Apr 17, 201811.9512.1011.9512.1012.004,400
Apr 16, 201811.9712.1011.9511.9511.8510,700
Apr 13, 201812.1012.1512.1012.1512.053,300
Apr 12, 201812.1012.1012.1012.1012.00-
Apr 11, 201812.1012.1012.1012.1012.00-
Apr 10, 201812.1012.1012.1012.1012.00-
Apr 09, 201812.1012.1012.1012.1012.00100
Apr 06, 201811.9712.0611.9712.0611.96900
Apr 05, 201812.1012.1012.1012.1012.00-
Apr 04, 201812.0112.1012.0112.1012.001,100
Apr 03, 201812.1012.1011.9511.9511.85900
Apr 02, 201812.1012.1012.1012.1012.00-
Mar 29, 201812.1012.1012.0312.1012.001,100
Mar 28, 201812.0412.0412.0012.0011.901,000
Mar 27, 201812.0412.0412.0412.0411.94300
Mar 26, 201812.0012.0012.0012.0011.90200
Mar 23, 201812.2212.2212.0212.0211.922,700
Mar 22, 201812.2312.2312.2312.2312.13300
Mar 21, 201812.2512.2512.2212.2512.151,100
Mar 20, 201812.2512.2512.2512.2512.15500
Mar 19, 201812.2512.2512.2512.2512.15-
Mar 16, 201812.2512.2512.2512.2512.15-
Mar 15, 201812.2512.2512.2512.2512.15-
Mar 14, 201812.2812.2812.2512.2512.152,600
Mar 13, 201812.3012.3012.3012.3012.20-
Mar 12, 201811.9812.7311.9712.3012.2014,700
Mar 09, 201811.9011.9111.9011.9111.819,700
Mar 08, 201811.9511.9711.9011.9011.801,400
Mar 07, 201811.9511.9511.9011.9011.808,100
Mar 06, 201812.0012.0011.9511.9511.85400
Mar 05, 201812.0012.0011.9512.0011.9013,200
Mar 02, 201812.0012.0012.0012.0011.90600
Mar 01, 201812.0012.0011.9811.9811.881,500
Feb 28, 201812.0912.0912.0912.0911.99300
Feb 27, 201812.0912.0912.0912.0911.99-
Feb 26, 201811.9512.0911.9512.0911.992,100
Feb 23, 201812.0712.1012.0612.1012.002,300
Feb 22, 201812.1012.1011.9512.1012.003,400
Feb 21, 201812.1612.1612.0912.0911.99400
Feb 20, 201812.0012.0011.9811.9811.881,000
Feb 16, 201811.9911.9911.9911.9911.89-
Feb 15, 201812.0812.1611.9511.9911.892,800
Feb 14, 201811.9613.4211.9613.4213.31700
Feb 13, 201811.9711.9711.9711.9711.87-
Feb 12, 201811.9711.9711.9711.9711.87300
Feb 09, 201812.0212.0212.0212.0211.92-
Feb 09, 20180.1 Dividend
Feb 08, 201812.0612.0612.0212.0211.82200
Feb 07, 201812.1112.1112.1112.1111.91-
Feb 06, 201812.0912.1112.0912.1111.912,400
Feb 05, 201812.1012.1512.1012.1211.922,100
Feb 02, 201812.0612.2012.0012.0811.887,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...