Glen Burnie Bancorp (GLBZ)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 3,049 |
| 02 May 2024 | 5.24 | 5.27 | 4.85 | 5.17 | 5.17 | 1,800 |
| 01 May 2024 | 4.85 | 5.25 | 4.85 | 4.99 | 4.99 | 4,400 |
| 30 Apr 2024 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 3,000 |
| 29 Apr 2024 | 5.00 | 5.01 | 4.67 | 4.99 | 4.99 | 14,800 |
| 26 Apr 2024 | 5.00 | 5.27 | 5.00 | 5.03 | 5.03 | 2,700 |
| 25 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 100 |
| 24 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 200 |
| 23 Apr 2024 | 5.08 | 5.31 | 5.03 | 5.03 | 5.03 | 4,700 |
| 22 Apr 2024 | 5.15 | 5.21 | 5.15 | 5.21 | 5.21 | 1,100 |
| 19 Apr 2024 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | 5,700 |
| 19 Apr 2024 | 0.1 Dividend | |||||
| 18 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 1,900 |
| 17 Apr 2024 | 5.20 | 5.28 | 5.13 | 5.17 | 5.07 | 6,600 |
| 16 Apr 2024 | 5.20 | 5.23 | 5.12 | 5.13 | 5.03 | 2,700 |
| 15 Apr 2024 | 5.32 | 5.34 | 5.21 | 5.21 | 5.11 | 800 |
| 12 Apr 2024 | 5.16 | 5.34 | 5.16 | 5.30 | 5.20 | 1,900 |
| 11 Apr 2024 | 5.33 | 5.35 | 5.32 | 5.35 | 5.25 | 6,300 |
| 10 Apr 2024 | 5.10 | 5.10 | 5.05 | 5.10 | 5.00 | 1,200 |
| 09 Apr 2024 | 5.25 | 5.35 | 5.02 | 5.02 | 4.92 | 6,000 |
| 08 Apr 2024 | 5.35 | 5.40 | 5.30 | 5.30 | 5.20 | 2,700 |
| 05 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 10,200 |
| 04 Apr 2024 | 5.44 | 5.44 | 5.20 | 5.26 | 5.16 | 19,900 |
| 03 Apr 2024 | 5.45 | 5.45 | 5.23 | 5.33 | 5.23 | 600 |
| 02 Apr 2024 | 5.33 | 5.42 | 5.33 | 5.42 | 5.31 | 1,000 |
| 01 Apr 2024 | 5.45 | 5.45 | 5.25 | 5.41 | 5.30 | 4,500 |
| 28 Mar 2024 | 5.50 | 5.50 | 5.46 | 5.48 | 5.37 | 2,500 |
| 27 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.32 | 300 |
| 26 Mar 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.32 | 1,000 |
| 25 Mar 2024 | 5.48 | 5.48 | 5.36 | 5.40 | 5.29 | 800 |
| 22 Mar 2024 | 5.65 | 5.65 | 5.48 | 5.48 | 5.37 | 2,500 |
| 21 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | - |
| 20 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | 300 |
| 19 Mar 2024 | 5.97 | 5.97 | 5.75 | 5.75 | 5.64 | 2,300 |
| 18 Mar 2024 | 5.66 | 5.73 | 5.62 | 5.62 | 5.51 | 2,100 |
| 15 Mar 2024 | 6.05 | 6.05 | 5.76 | 5.76 | 5.65 | 1,000 |
| 14 Mar 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 5.88 | 2,900 |
| 13 Mar 2024 | 6.20 | 6.30 | 6.04 | 6.04 | 5.92 | 2,500 |
| 12 Mar 2024 | 6.34 | 6.34 | 6.25 | 6.28 | 6.16 | 9,400 |
| 11 Mar 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.13 | 4,600 |
| 08 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.27 | 1,400 |
| 07 Mar 2024 | 6.31 | 6.43 | 6.31 | 6.43 | 6.30 | 4,200 |
| 06 Mar 2024 | 6.26 | 6.32 | 6.25 | 6.26 | 6.14 | 5,900 |
| 05 Mar 2024 | 6.56 | 6.56 | 6.40 | 6.40 | 6.27 | 1,500 |
| 04 Mar 2024 | 6.10 | 6.59 | 6.04 | 6.57 | 6.44 | 3,900 |
| 01 Mar 2024 | 6.60 | 6.60 | 6.22 | 6.59 | 6.46 | 2,100 |
| 29 Feb 2024 | 6.29 | 6.34 | 6.20 | 6.20 | 6.08 | 5,000 |
| 28 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.14 | 200 |
| 27 Feb 2024 | 6.29 | 6.60 | 6.22 | 6.60 | 6.47 | 2,300 |
| 26 Feb 2024 | 6.58 | 6.75 | 6.58 | 6.60 | 6.47 | 1,100 |
| 23 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | 100 |
| 22 Feb 2024 | 6.58 | 6.58 | 6.40 | 6.45 | 6.32 | 1,400 |
| 21 Feb 2024 | 6.31 | 6.31 | 6.25 | 6.28 | 6.16 | 2,500 |
| 20 Feb 2024 | 6.18 | 6.23 | 6.18 | 6.23 | 6.11 | 1,700 |
| 16 Feb 2024 | 6.38 | 6.45 | 6.35 | 6.35 | 6.23 | 3,100 |
| 15 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.54 | - |
| 14 Feb 2024 | 6.71 | 6.71 | 6.60 | 6.67 | 6.54 | 2,000 |
| 13 Feb 2024 | 6.19 | 6.19 | 6.18 | 6.18 | 6.06 | 2,300 |
| 12 Feb 2024 | 6.75 | 6.75 | 6.55 | 6.55 | 6.42 | 900 |
| 09 Feb 2024 | 6.89 | 6.89 | 6.20 | 6.89 | 6.75 | 1,600 |
| 08 Feb 2024 | 6.89 | 6.93 | 6.89 | 6.93 | 6.79 | 4,000 |
| 07 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.71 | 400 |
| 06 Feb 2024 | 6.71 | 6.95 | 6.70 | 6.73 | 6.60 | 2,500 |
| 05 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - |
| 02 Feb 2024 | 6.65 | 7.05 | 6.65 | 7.00 | 6.86 | 2,800 |
| 01 Feb 2024 | 7.09 | 7.09 | 6.82 | 6.91 | 6.77 | 3,500 |
| 31 Jan 2024 | 6.90 | 7.09 | 6.83 | 7.09 | 6.95 | 7,600 |
| 30 Jan 2024 | 6.71 | 6.93 | 6.71 | 6.93 | 6.79 | 8,200 |
| 29 Jan 2024 | 6.75 | 7.10 | 6.75 | 6.80 | 6.67 | 5,500 |
| 26 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.51 | 600 |
| 25 Jan 2024 | 6.75 | 6.79 | 6.75 | 6.79 | 6.66 | 6,600 |
| 24 Jan 2024 | 6.62 | 6.77 | 6.60 | 6.75 | 6.62 | 4,800 |
| 23 Jan 2024 | 6.75 | 6.87 | 6.55 | 6.62 | 6.49 | 11,600 |
| 22 Jan 2024 | 6.84 | 6.95 | 6.55 | 6.55 | 6.42 | 4,400 |
| 19 Jan 2024 | 6.34 | 6.73 | 6.34 | 6.73 | 6.60 | 3,800 |
| 19 Jan 2024 | 0.1 Dividend | |||||
| 18 Jan 2024 | 6.87 | 6.95 | 6.70 | 6.88 | 6.65 | 28,800 |
| 17 Jan 2024 | 6.40 | 6.85 | 6.40 | 6.55 | 6.33 | 27,500 |
| 16 Jan 2024 | 6.68 | 7.16 | 6.38 | 6.64 | 6.42 | 31,000 |
| 12 Jan 2024 | 6.34 | 6.66 | 6.34 | 6.63 | 6.41 | 2,800 |
| 11 Jan 2024 | 6.28 | 6.32 | 6.20 | 6.31 | 6.10 | 7,300 |
| 10 Jan 2024 | 6.18 | 6.31 | 6.18 | 6.20 | 5.99 | 20,800 |
| 09 Jan 2024 | 6.12 | 6.39 | 6.12 | 6.20 | 5.99 | 11,100 |
| 08 Jan 2024 | 6.15 | 6.19 | 6.10 | 6.10 | 5.89 | 5,700 |
| 05 Jan 2024 | 6.13 | 6.19 | 6.13 | 6.16 | 5.95 | 3,100 |
| 04 Jan 2024 | 6.16 | 6.17 | 5.99 | 5.99 | 5.79 | 1,300 |
| 03 Jan 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.70 | 17,200 |
| 02 Jan 2024 | 6.00 | 6.02 | 5.90 | 5.90 | 5.70 | 13,500 |
| 29 Dec 2023 | 5.86 | 6.00 | 5.86 | 6.00 | 5.80 | 22,000 |
| 28 Dec 2023 | 6.22 | 6.22 | 6.02 | 6.02 | 5.82 | 3,900 |
| 27 Dec 2023 | 5.90 | 6.07 | 5.85 | 5.85 | 5.65 | 2,500 |
| 26 Dec 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.69 | 100 |
| 22 Dec 2023 | 5.97 | 6.01 | 5.96 | 5.96 | 5.76 | 1,900 |
| 21 Dec 2023 | 5.96 | 5.98 | 5.89 | 5.94 | 5.74 | 1,900 |
| 20 Dec 2023 | 5.82 | 5.97 | 5.80 | 5.97 | 5.77 | 1,100 |
| 19 Dec 2023 | 5.59 | 5.80 | 5.50 | 5.80 | 5.60 | 3,200 |
| 18 Dec 2023 | 5.58 | 5.60 | 5.58 | 5.59 | 5.40 | 9,500 |
| 15 Dec 2023 | 5.60 | 5.65 | 5.48 | 5.48 | 5.29 | 1,700 |
| 14 Dec 2023 | 5.30 | 5.62 | 5.27 | 5.62 | 5.43 | 10,300 |
| 13 Dec 2023 | 5.30 | 5.40 | 5.13 | 5.13 | 4.96 | 10,900 |
| *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.