Glen Burnie Bancorp (GLBZ)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 4.1900 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 7,700 |
| 06 Jun 2024 | 4.3400 | 4.3400 | 4.0500 | 4.1900 | 4.1900 | 13,700 |
| 05 Jun 2024 | 4.3600 | 4.4000 | 4.2600 | 4.3400 | 4.3400 | 9,900 |
| 04 Jun 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 7,700 |
| 03 Jun 2024 | 4.2500 | 4.3900 | 4.2500 | 4.3000 | 4.3000 | 2,700 |
| 31 May 2024 | 4.2600 | 4.3800 | 4.0600 | 4.3000 | 4.3000 | 13,800 |
| 30 May 2024 | 4.3900 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 10,100 |
| 29 May 2024 | 4.3300 | 4.4300 | 4.0500 | 4.2500 | 4.2500 | 12,900 |
| 28 May 2024 | 4.4100 | 4.5900 | 4.3900 | 4.4000 | 4.4000 | 5,000 |
| 24 May 2024 | 4.3000 | 4.4700 | 4.2500 | 4.4700 | 4.4700 | 44,300 |
| 23 May 2024 | 4.3500 | 4.5700 | 3.7400 | 4.1100 | 4.1100 | 27,100 |
| 22 May 2024 | 4.7300 | 4.7300 | 4.0000 | 4.3100 | 4.3100 | 15,900 |
| 21 May 2024 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | 4.6500 | 5,500 |
| 20 May 2024 | 4.9700 | 4.9700 | 4.8100 | 4.8100 | 4.8100 | 500 |
| 17 May 2024 | 5.0000 | 5.0000 | 4.7000 | 4.8600 | 4.8600 | 1,200 |
| 16 May 2024 | 5.0100 | 5.1400 | 4.7500 | 4.7500 | 4.7500 | 4,300 |
| 15 May 2024 | 5.1700 | 5.1700 | 5.0200 | 5.0200 | 5.0200 | 1,200 |
| 14 May 2024 | 5.1600 | 5.2100 | 5.0000 | 5.0300 | 5.0300 | 4,700 |
| 13 May 2024 | 5.3000 | 5.3600 | 5.1600 | 5.1700 | 5.1700 | 12,500 |
| 10 May 2024 | 5.4500 | 5.4500 | 5.2600 | 5.4500 | 5.4500 | 3,900 |
| 09 May 2024 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | 5.5000 | 16,000 |
| 08 May 2024 | 5.3300 | 5.4000 | 5.3300 | 5.4000 | 5.4000 | 15,000 |
| 07 May 2024 | 5.3500 | 5.3500 | 5.0200 | 5.1500 | 5.1500 | 7,100 |
| 06 May 2024 | 5.3500 | 5.6000 | 5.1500 | 5.3000 | 5.3000 | 11,200 |
| 03 May 2024 | 5.1100 | 5.2000 | 5.1100 | 5.2000 | 5.2000 | 3,100 |
| 02 May 2024 | 5.2400 | 5.2700 | 4.8500 | 5.1700 | 5.1700 | 1,800 |
| 01 May 2024 | 4.8500 | 5.2500 | 4.8500 | 4.9900 | 4.9900 | 4,400 |
| 30 Apr 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | 3,000 |
| 29 Apr 2024 | 5.0000 | 5.0100 | 4.6700 | 4.9900 | 4.9900 | 14,800 |
| 26 Apr 2024 | 5.0000 | 5.2700 | 5.0000 | 5.0300 | 5.0300 | 2,700 |
| 25 Apr 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 100 |
| 24 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 200 |
| 23 Apr 2024 | 5.0800 | 5.3100 | 5.0300 | 5.0300 | 5.0300 | 4,700 |
| 22 Apr 2024 | 5.1500 | 5.2100 | 5.1500 | 5.2100 | 5.2100 | 1,100 |
| 19 Apr 2024 | 5.0000 | 5.2300 | 5.0000 | 5.2300 | 5.2300 | 5,700 |
| 19 Apr 2024 | 0.1 Dividend | |||||
| 18 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0000 | 1,900 |
| 17 Apr 2024 | 5.2000 | 5.2800 | 5.1300 | 5.1700 | 5.0686 | 6,600 |
| 16 Apr 2024 | 5.2000 | 5.2300 | 5.1200 | 5.1300 | 5.0294 | 2,700 |
| 15 Apr 2024 | 5.3200 | 5.3400 | 5.2100 | 5.2100 | 5.1078 | 800 |
| 12 Apr 2024 | 5.1600 | 5.3400 | 5.1600 | 5.3000 | 5.1961 | 1,900 |
| 11 Apr 2024 | 5.3300 | 5.3500 | 5.3200 | 5.3500 | 5.2451 | 6,300 |
| 10 Apr 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 5.0000 | 1,200 |
| 09 Apr 2024 | 5.2500 | 5.3500 | 5.0200 | 5.0200 | 4.9216 | 6,000 |
| 08 Apr 2024 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | 5.1961 | 2,700 |
| 05 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1961 | 10,200 |
| 04 Apr 2024 | 5.4400 | 5.4400 | 5.2000 | 5.2600 | 5.1569 | 19,900 |
| 03 Apr 2024 | 5.4500 | 5.4500 | 5.2300 | 5.3300 | 5.2255 | 600 |
| 02 Apr 2024 | 5.3300 | 5.4200 | 5.3300 | 5.4200 | 5.3137 | 1,000 |
| 01 Apr 2024 | 5.4500 | 5.4500 | 5.2500 | 5.4100 | 5.3039 | 4,500 |
| 28 Mar 2024 | 5.5000 | 5.5000 | 5.4600 | 5.4800 | 5.3725 | 2,500 |
| 27 Mar 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3235 | 300 |
| 26 Mar 2024 | 5.4800 | 5.4800 | 5.4300 | 5.4300 | 5.3235 | 1,000 |
| 25 Mar 2024 | 5.4800 | 5.4800 | 5.3600 | 5.4000 | 5.2941 | 800 |
| 22 Mar 2024 | 5.6500 | 5.6500 | 5.4800 | 5.4800 | 5.3725 | 2,500 |
| 21 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7353 | - |
| 20 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7353 | 300 |
| 19 Mar 2024 | 5.9700 | 5.9700 | 5.7500 | 5.7500 | 5.6373 | 2,300 |
| 18 Mar 2024 | 5.6600 | 5.7300 | 5.6200 | 5.6200 | 5.5098 | 2,100 |
| 15 Mar 2024 | 6.0500 | 6.0500 | 5.7600 | 5.7600 | 5.6471 | 1,000 |
| 14 Mar 2024 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | 5.8824 | 2,900 |
| 13 Mar 2024 | 6.2000 | 6.3000 | 6.0400 | 6.0400 | 5.9216 | 2,500 |
| 12 Mar 2024 | 6.3400 | 6.3400 | 6.2500 | 6.2800 | 6.1569 | 9,400 |
| 11 Mar 2024 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | 6.1275 | 4,600 |
| 08 Mar 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2745 | 1,400 |
| 07 Mar 2024 | 6.3100 | 6.4300 | 6.3100 | 6.4300 | 6.3039 | 4,200 |
| 06 Mar 2024 | 6.2600 | 6.3200 | 6.2500 | 6.2600 | 6.1373 | 5,900 |
| 05 Mar 2024 | 6.5600 | 6.5600 | 6.4000 | 6.4000 | 6.2745 | 1,500 |
| 04 Mar 2024 | 6.1000 | 6.5900 | 6.0400 | 6.5700 | 6.4412 | 3,900 |
| 01 Mar 2024 | 6.6000 | 6.6000 | 6.2200 | 6.5900 | 6.4608 | 2,100 |
| 29 Feb 2024 | 6.2900 | 6.3400 | 6.2000 | 6.2000 | 6.0784 | 5,000 |
| 28 Feb 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.1373 | 200 |
| 27 Feb 2024 | 6.2900 | 6.6000 | 6.2200 | 6.6000 | 6.4706 | 2,300 |
| 26 Feb 2024 | 6.5800 | 6.7500 | 6.5800 | 6.6000 | 6.4706 | 1,100 |
| 23 Feb 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.3235 | 100 |
| 22 Feb 2024 | 6.5800 | 6.5800 | 6.4000 | 6.4500 | 6.3235 | 1,400 |
| 21 Feb 2024 | 6.3100 | 6.3100 | 6.2500 | 6.2800 | 6.1569 | 2,500 |
| 20 Feb 2024 | 6.1800 | 6.2300 | 6.1800 | 6.2300 | 6.1078 | 1,700 |
| 16 Feb 2024 | 6.3800 | 6.4500 | 6.3500 | 6.3500 | 6.2255 | 3,100 |
| 15 Feb 2024 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | 6.5392 | - |
| 14 Feb 2024 | 6.7100 | 6.7100 | 6.6000 | 6.6700 | 6.5392 | 2,000 |
| 13 Feb 2024 | 6.1900 | 6.1900 | 6.1800 | 6.1800 | 6.0588 | 2,300 |
| 12 Feb 2024 | 6.7500 | 6.7500 | 6.5500 | 6.5500 | 6.4216 | 900 |
| 09 Feb 2024 | 6.8900 | 6.8900 | 6.2000 | 6.8900 | 6.7549 | 1,600 |
| 08 Feb 2024 | 6.8900 | 6.9300 | 6.8900 | 6.9300 | 6.7941 | 4,000 |
| 07 Feb 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7059 | 400 |
| 06 Feb 2024 | 6.7100 | 6.9500 | 6.7000 | 6.7300 | 6.5980 | 2,500 |
| 05 Feb 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.8627 | - |
| 02 Feb 2024 | 6.6500 | 7.0500 | 6.6500 | 7.0000 | 6.8627 | 2,800 |
| 01 Feb 2024 | 7.0900 | 7.0900 | 6.8200 | 6.9100 | 6.7745 | 3,500 |
| 31 Jan 2024 | 6.9000 | 7.0900 | 6.8300 | 7.0900 | 6.9510 | 7,600 |
| 30 Jan 2024 | 6.7100 | 6.9300 | 6.7100 | 6.9300 | 6.7941 | 8,200 |
| 29 Jan 2024 | 6.7500 | 7.1000 | 6.7500 | 6.8000 | 6.6667 | 5,500 |
| 26 Jan 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.5098 | 600 |
| 25 Jan 2024 | 6.7500 | 6.7900 | 6.7500 | 6.7900 | 6.6569 | 6,600 |
| 24 Jan 2024 | 6.6200 | 6.7700 | 6.6000 | 6.7500 | 6.6176 | 4,800 |
| 23 Jan 2024 | 6.7500 | 6.8700 | 6.5500 | 6.6200 | 6.4902 | 11,600 |
| 22 Jan 2024 | 6.8400 | 6.9500 | 6.5500 | 6.5500 | 6.4216 | 4,400 |
| 19 Jan 2024 | 6.3400 | 6.7300 | 6.3400 | 6.7300 | 6.5980 | 3,800 |
| 19 Jan 2024 | 0.1 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.