NasdaqCM - Nasdaq Real Time Price USD
Glen Burnie Bancorp (GLBZ)
4.8440
+0.3140
+(6.93%)
As of 11:30:36 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 4.5500 | 4.5500 | 4.5500 | 4.8440 | 4.8440 | 922 |
| Jun 9, 2025 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 600 |
| Jun 6, 2025 | 4.8600 | 4.9900 | 4.7300 | 4.9900 | 4.9900 | 3,000 |
| Jun 5, 2025 | 4.9300 | 4.9500 | 4.9300 | 4.9500 | 4.9500 | 500 |
| Jun 4, 2025 | 4.9900 | 5.0000 | 4.8600 | 4.8700 | 4.8700 | 1,300 |
| Jun 3, 2025 | 4.9900 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 2,700 |
| Jun 2, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 500 |
| May 30, 2025 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 900 |
| May 29, 2025 | 5.1700 | 5.1700 | 4.9400 | 4.9400 | 4.9400 | 4,200 |
| May 28, 2025 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 1,200 |
| May 27, 2025 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| May 23, 2025 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 500 |
| May 22, 2025 | 5.1200 | 5.1200 | 5.0000 | 5.0000 | 5.0000 | 1,500 |
| May 21, 2025 | 4.8600 | 5.0700 | 4.8600 | 4.8900 | 4.8900 | 7,300 |
| May 20, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 2,700 |
| May 19, 2025 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| May 16, 2025 | 5.1000 | 5.1000 | 5.0300 | 5.0300 | 5.0300 | 1,300 |
| May 15, 2025 | 5.1400 | 5.2400 | 5.1400 | 5.1400 | 5.1400 | 1,100 |
| May 14, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 1,900 |
| May 13, 2025 | 5.0600 | 5.1700 | 5.0200 | 5.0200 | 5.0200 | 6,000 |
| May 12, 2025 | 5.2500 | 5.2500 | 5.0200 | 5.0200 | 5.0200 | 5,700 |
| May 9, 2025 | 5.0500 | 5.2300 | 4.9500 | 5.2300 | 5.2300 | 7,000 |
| May 8, 2025 | 4.5700 | 5.2100 | 4.5700 | 4.8600 | 4.8600 | 11,200 |
| May 7, 2025 | 5.2600 | 5.2600 | 4.0600 | 4.1000 | 4.1000 | 19,300 |
| May 6, 2025 | 5.2600 | 5.3800 | 5.2600 | 5.3800 | 5.3800 | 700 |
| May 5, 2025 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 1,400 |
| May 2, 2025 | 5.3700 | 5.3700 | 5.2200 | 5.3100 | 5.3100 | 1,000 |
| May 1, 2025 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 600 |
| Apr 30, 2025 | 5.2200 | 5.4400 | 5.2200 | 5.2500 | 5.2500 | 2,200 |
| Apr 29, 2025 | 5.2100 | 5.4500 | 5.1500 | 5.2100 | 5.2100 | 11,500 |
| Apr 28, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Apr 25, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Apr 24, 2025 | 5.2100 | 5.2100 | 5.1700 | 5.2000 | 5.2000 | 1,200 |
| Apr 23, 2025 | 5.3500 | 5.3500 | 5.1600 | 5.1600 | 5.1600 | 1,200 |
| Apr 22, 2025 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 3,400 |
| Apr 21, 2025 | 5.1000 | 5.5900 | 4.7000 | 5.2200 | 5.2200 | 13,500 |
| Apr 17, 2025 | 5.1000 | 5.3000 | 5.1000 | 5.2100 | 5.2100 | 2,200 |
| Apr 16, 2025 | 5.0600 | 5.0600 | 4.8400 | 4.8400 | 4.8400 | 2,200 |
| Apr 15, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Apr 14, 2025 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 1,000 |
| Apr 11, 2025 | 5.1100 | 5.4600 | 4.7700 | 5.0600 | 5.0600 | 4,600 |
| Apr 10, 2025 | 5.1900 | 5.6900 | 5.1100 | 5.3400 | 5.3400 | 20,000 |
| Apr 9, 2025 | 5.1300 | 5.2100 | 5.1000 | 5.1000 | 5.1000 | 1,400 |
| Apr 8, 2025 | 5.1200 | 5.1300 | 5.1200 | 5.1200 | 5.1200 | 1,000 |
| Apr 7, 2025 | 5.0200 | 5.4900 | 5.0200 | 5.1700 | 5.1700 | 4,100 |
| Apr 4, 2025 | 5.1000 | 5.1700 | 5.0900 | 5.1000 | 5.1000 | 5,200 |
| Apr 3, 2025 | 5.1000 | 5.2300 | 5.1000 | 5.1000 | 5.1000 | 24,300 |
| Apr 2, 2025 | 5.1200 | 5.5600 | 5.1000 | 5.1300 | 5.1300 | 37,900 |
| Apr 1, 2025 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 300 |
| Mar 31, 2025 | 5.1000 | 5.2400 | 5.0700 | 5.0700 | 5.0700 | 9,700 |
| Mar 28, 2025 | 5.2100 | 5.4000 | 5.1800 | 5.3400 | 5.3400 | 8,200 |
| Mar 27, 2025 | 5.2000 | 5.3000 | 4.8000 | 5.2100 | 5.2100 | 31,300 |
| Mar 26, 2025 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Mar 25, 2025 | 5.1500 | 5.2500 | 5.1500 | 5.2300 | 5.2300 | 3,200 |
| Mar 24, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 300 |
| Mar 21, 2025 | 5.0200 | 5.2300 | 5.0200 | 5.2300 | 5.2300 | 4,700 |
| Mar 20, 2025 | 5.0900 | 5.1000 | 5.0200 | 5.0200 | 5.0200 | 800 |
| Mar 19, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Mar 18, 2025 | 5.0000 | 5.0200 | 5.0000 | 5.0200 | 5.0200 | 2,700 |
| Mar 17, 2025 | 5.0500 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 32,000 |
| Mar 14, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 200 |
| Mar 13, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 12, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 200 |
| Mar 11, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 10, 2025 | 4.9300 | 5.1800 | 4.9000 | 5.0500 | 5.0500 | 16,500 |
| Mar 7, 2025 | 5.2500 | 5.2500 | 4.9500 | 5.0800 | 5.0800 | 1,900 |
| Mar 6, 2025 | 4.9500 | 5.0800 | 4.9500 | 5.0000 | 5.0000 | 12,100 |
| Mar 5, 2025 | 4.9900 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 4,000 |
| Mar 4, 2025 | 4.9000 | 4.9900 | 4.9000 | 4.9800 | 4.9800 | 2,100 |
| Mar 3, 2025 | 4.9000 | 4.9900 | 4.9000 | 4.9500 | 4.9500 | 2,100 |
| Feb 28, 2025 | 4.8900 | 4.9100 | 4.8600 | 4.9000 | 4.9000 | 2,900 |
| Feb 27, 2025 | 4.8700 | 4.8800 | 4.8700 | 4.8800 | 4.8800 | 1,900 |
| Feb 26, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 300 |
| Feb 25, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Feb 24, 2025 | 4.9200 | 4.9800 | 4.8500 | 4.8500 | 4.8500 | 1,300 |
| Feb 21, 2025 | 4.8500 | 4.9700 | 4.8500 | 4.9100 | 4.9100 | 1,700 |
| Feb 20, 2025 | 4.9600 | 4.9600 | 4.7600 | 4.7600 | 4.7600 | 6,200 |
| Feb 19, 2025 | 4.8400 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 4,400 |
| Feb 18, 2025 | 4.7300 | 4.8800 | 4.5500 | 4.8800 | 4.8800 | 5,500 |
| Feb 14, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 400 |
| Feb 13, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Feb 12, 2025 | 4.9500 | 4.9500 | 4.7100 | 4.9400 | 4.9400 | 1,400 |
| Feb 11, 2025 | 4.7600 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | 2,300 |
| Feb 10, 2025 | 4.7800 | 4.8500 | 4.7600 | 4.8500 | 4.8500 | 2,600 |
| Feb 7, 2025 | 4.7700 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 500 |
| Feb 6, 2025 | 4.7200 | 4.9600 | 4.7200 | 4.7500 | 4.7500 | 5,000 |
| Feb 5, 2025 | 4.7100 | 4.7500 | 4.7100 | 4.7100 | 4.7100 | 7,100 |
| Feb 4, 2025 | 4.8000 | 5.1800 | 4.6700 | 4.7000 | 4.7000 | 19,100 |
| Feb 3, 2025 | 4.9000 | 4.9400 | 4.6700 | 4.6700 | 4.6700 | 4,400 |
| Jan 31, 2025 | 5.0400 | 5.1700 | 4.9100 | 4.9700 | 4.9700 | 5,300 |
| Jan 30, 2025 | 5.1000 | 5.4400 | 4.8600 | 4.8700 | 4.8700 | 5,200 |
| Jan 29, 2025 | 4.5200 | 5.4200 | 4.5200 | 4.8200 | 4.8200 | 30,800 |
| Jan 28, 2025 | 4.6800 | 5.0000 | 4.4000 | 4.6200 | 4.6200 | 13,400 |
| Jan 27, 2025 | 5.4600 | 5.5900 | 4.1000 | 4.6000 | 4.6000 | 34,200 |
| Jan 24, 2025 | 5.5900 | 5.6000 | 5.4500 | 5.4500 | 5.4500 | 2,300 |
| Jan 23, 2025 | 5.6000 | 5.7500 | 5.4800 | 5.5500 | 5.5500 | 16,500 |
| Jan 22, 2025 | 5.6200 | 5.6600 | 5.5600 | 5.6000 | 5.6000 | 11,600 |
| Jan 21, 2025 | 5.8700 | 5.8700 | 5.6000 | 5.6800 | 5.6800 | 16,300 |
| Jan 17, 2025 | 5.8800 | 5.8800 | 5.7600 | 5.7600 | 5.7600 | 5,000 |
| Jan 16, 2025 | 5.7600 | 5.9200 | 5.6800 | 5.6800 | 5.6800 | 1,600 |
| Jan 15, 2025 | 5.6600 | 6.2500 | 5.6600 | 5.8800 | 5.8800 | 18,800 |
| Jan 14, 2025 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| Jan 13, 2025 | 5.6200 | 5.6800 | 5.5500 | 5.6800 | 5.6800 | 1,100 |
| Jan 10, 2025 | 5.7400 | 5.7400 | 5.5500 | 5.6800 | 5.6800 | 4,200 |
| Jan 8, 2025 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 300 |
| Jan 7, 2025 | 5.7500 | 5.8700 | 5.6500 | 5.8700 | 5.8700 | 5,000 |
| Jan 6, 2025 | 5.8800 | 5.8800 | 5.7700 | 5.7700 | 5.7700 | 3,600 |
| Jan 3, 2025 | 5.8800 | 5.8800 | 5.5800 | 5.7500 | 5.7500 | 1,600 |
| Jan 2, 2025 | 5.8500 | 5.9000 | 5.8500 | 5.8500 | 5.8500 | 5,500 |
| Dec 31, 2024 | 5.8500 | 5.8500 | 5.6000 | 5.8300 | 5.8300 | 6,100 |
| Dec 30, 2024 | 5.8800 | 6.1500 | 5.6400 | 5.8100 | 5.8100 | 11,700 |
| Dec 27, 2024 | 5.9100 | 5.9300 | 5.8400 | 5.8400 | 5.8400 | 1,500 |
| Dec 26, 2024 | 5.6400 | 6.0800 | 5.6100 | 5.9500 | 5.9500 | 12,100 |
| Dec 24, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 500 |
| Dec 23, 2024 | 5.6000 | 5.9600 | 5.6000 | 5.9300 | 5.9300 | 5,400 |
| Dec 20, 2024 | 5.8000 | 5.9600 | 5.8000 | 5.8500 | 5.8500 | 1,800 |
| Dec 19, 2024 | 5.8300 | 5.8300 | 5.6100 | 5.7000 | 5.7000 | 2,500 |
| Dec 18, 2024 | 6.0000 | 6.0000 | 5.8400 | 5.8400 | 5.8400 | 3,600 |
| Dec 17, 2024 | 5.8200 | 5.8200 | 5.8100 | 5.8200 | 5.8200 | 1,400 |
| Dec 16, 2024 | 5.9900 | 5.9900 | 5.8500 | 5.9000 | 5.9000 | 4,600 |
| Dec 13, 2024 | 6.1100 | 6.1100 | 5.9500 | 5.9500 | 5.9500 | 8,700 |
| Dec 12, 2024 | 6.0400 | 6.2000 | 6.0400 | 6.1400 | 6.1400 | 1,200 |
| Dec 11, 2024 | 5.8900 | 6.9900 | 5.8700 | 6.9900 | 6.9900 | 20,200 |
| Dec 10, 2024 | 6.1700 | 6.2800 | 5.8900 | 5.9100 | 5.9100 | 12,400 |
| Dec 9, 2024 | 6.0000 | 6.2000 | 5.9100 | 6.0000 | 6.0000 | 12,300 |
| Dec 6, 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 700 |
| Dec 5, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Dec 4, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 900 |
| Dec 3, 2024 | 6.2100 | 6.3100 | 6.0000 | 6.0000 | 6.0000 | 4,600 |
| Dec 2, 2024 | 6.2900 | 6.2900 | 5.8700 | 5.8700 | 5.8700 | 22,300 |
| Nov 29, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 100 |
| Nov 27, 2024 | 6.0900 | 6.2700 | 5.8000 | 6.0500 | 6.0500 | 10,000 |
| Nov 26, 2024 | 6.0600 | 6.0600 | 5.9100 | 5.9100 | 5.9100 | 2,700 |
| Nov 25, 2024 | 5.7100 | 6.2700 | 5.6800 | 6.2500 | 6.2500 | 13,200 |
| Nov 22, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 1,500 |
| Nov 21, 2024 | 5.3500 | 6.0000 | 5.3500 | 5.7800 | 5.7800 | 9,700 |
| Nov 20, 2024 | 5.7800 | 5.9700 | 5.6200 | 5.6200 | 5.6200 | 5,400 |
| Nov 19, 2024 | 5.5300 | 6.0000 | 5.5300 | 5.9600 | 5.9600 | 17,400 |
| Nov 18, 2024 | 5.6200 | 5.9900 | 5.6200 | 5.6700 | 5.6700 | 2,400 |
| Nov 15, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 300 |
| Nov 14, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Nov 13, 2024 | 6.0600 | 6.0600 | 5.6700 | 5.9600 | 5.9600 | 800 |
| Nov 12, 2024 | 5.5200 | 6.1600 | 5.5200 | 6.1600 | 6.1600 | 9,100 |
| Nov 11, 2024 | 5.4800 | 5.7400 | 5.3400 | 5.7000 | 5.7000 | 5,200 |
| Nov 8, 2024 | 5.3500 | 5.5000 | 5.2500 | 5.3600 | 5.3600 | 4,700 |
| Nov 7, 2024 | 5.5000 | 5.7100 | 5.4000 | 5.6100 | 5.6100 | 3,100 |
| Nov 6, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Nov 5, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 400 |
| Nov 4, 2024 | 5.5000 | 5.5000 | 5.2900 | 5.5000 | 5.5000 | 2,000 |
| Nov 1, 2024 | 5.8700 | 5.8700 | 5.3900 | 5.5000 | 5.5000 | 18,100 |
| Oct 31, 2024 | 5.5700 | 5.9000 | 5.5700 | 5.9000 | 5.9000 | 1,600 |
| Oct 30, 2024 | 5.2600 | 5.6500 | 5.2600 | 5.6500 | 5.6500 | 900 |
| Oct 29, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 400 |
| Oct 28, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 500 |
| Oct 25, 2024 | 5.3500 | 5.5900 | 5.2500 | 5.5400 | 5.5400 | 12,600 |
| Oct 24, 2024 | 5.5100 | 5.6400 | 4.9700 | 5.3600 | 5.3600 | 7,800 |
| Oct 23, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5700 | 5.5700 | 9,000 |
| Oct 22, 2024 | 5.6200 | 5.6500 | 5.5100 | 5.5100 | 5.5100 | 3,600 |
| Oct 21, 2024 | 5.5200 | 5.6500 | 5.5100 | 5.5100 | 5.5100 | 5,700 |
| Oct 18, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Oct 17, 2024 | 5.5300 | 5.6400 | 5.4500 | 5.5000 | 5.5000 | 5,200 |
| Oct 16, 2024 | 5.6000 | 5.6500 | 5.4000 | 5.5600 | 5.5600 | 6,100 |
| Oct 15, 2024 | 5.4600 | 5.4600 | 5.3700 | 5.3700 | 5.3700 | 1,300 |
| Oct 14, 2024 | 5.3500 | 5.5500 | 5.3500 | 5.3600 | 5.3600 | 6,100 |
| Oct 11, 2024 | 5.4300 | 5.5400 | 5.4300 | 5.5400 | 5.5400 | 1,100 |
| Oct 10, 2024 | 5.3600 | 5.6000 | 5.3600 | 5.6000 | 5.6000 | 10,200 |
| Oct 9, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 1,200 |
| Oct 8, 2024 | 5.1400 | 5.3000 | 5.1200 | 5.1200 | 5.1200 | 7,100 |
| Oct 7, 2024 | 5.4900 | 5.4900 | 5.1300 | 5.1900 | 5.1900 | 6,900 |
| Oct 4, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 300 |
| Oct 3, 2024 | 5.5200 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 3,300 |
| Oct 2, 2024 | 5.6800 | 5.6800 | 5.5600 | 5.5600 | 5.5600 | 6,200 |
| Oct 1, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 600 |
| Sep 30, 2024 | 5.6800 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 6,900 |
| Sep 27, 2024 | 5.6700 | 5.7500 | 5.6600 | 5.6600 | 5.6600 | 7,200 |
| Sep 26, 2024 | 5.6800 | 5.8900 | 5.6600 | 5.7600 | 5.7600 | 11,000 |
| Sep 25, 2024 | 5.7100 | 5.8800 | 5.7100 | 5.8200 | 5.8200 | 5,500 |
| Sep 24, 2024 | 5.9300 | 5.9300 | 5.6900 | 5.8500 | 5.8500 | 4,500 |
| Sep 23, 2024 | 5.7600 | 5.7600 | 5.6500 | 5.6500 | 5.6500 | 600 |
| Sep 20, 2024 | 5.4800 | 6.0000 | 5.4800 | 6.0000 | 6.0000 | 27,300 |
| Sep 19, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 2,600 |
| Sep 18, 2024 | 5.4100 | 5.4500 | 5.4100 | 5.4300 | 5.4300 | 3,700 |
| Sep 17, 2024 | 5.7200 | 5.7400 | 5.4100 | 5.4100 | 5.4100 | 6,800 |
| Sep 16, 2024 | 5.5700 | 5.7400 | 5.3800 | 5.5200 | 5.5200 | 17,300 |
| Sep 13, 2024 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | 5.7500 | 3,500 |
| Sep 12, 2024 | 5.5500 | 5.7400 | 5.5200 | 5.5400 | 5.5400 | 5,000 |
| Sep 11, 2024 | 5.7000 | 5.7500 | 5.5500 | 5.7500 | 5.7500 | 9,100 |
| Sep 10, 2024 | 5.7000 | 5.7100 | 5.4100 | 5.4400 | 5.4400 | 5,300 |
| Sep 9, 2024 | 5.3700 | 5.8900 | 5.3600 | 5.5300 | 5.5300 | 9,100 |
| Sep 6, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 300 |
| Sep 5, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Sep 4, 2024 | 5.2900 | 5.4400 | 5.2900 | 5.4400 | 5.4400 | 900 |
| Sep 3, 2024 | 5.2300 | 5.2500 | 5.2300 | 5.2500 | 5.2500 | 800 |
| Aug 30, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 400 |
| Aug 29, 2024 | 5.2200 | 5.2500 | 5.1700 | 5.2500 | 5.2500 | 9,600 |
| Aug 28, 2024 | 5.1700 | 5.1800 | 5.1700 | 5.1800 | 5.1800 | 19,800 |
| Aug 27, 2024 | 5.0600 | 5.2300 | 5.0500 | 5.1600 | 5.1600 | 15,000 |
| Aug 26, 2024 | 5.0000 | 5.2900 | 5.0000 | 5.0800 | 5.0800 | 7,300 |
| Aug 23, 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 5,600 |
| Aug 22, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Aug 21, 2024 | 4.8600 | 4.8700 | 4.8600 | 4.8700 | 4.8700 | 2,100 |
| Aug 20, 2024 | 4.8500 | 4.8700 | 4.8500 | 4.8700 | 4.8700 | 1,300 |
| Aug 19, 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8200 | 4.8200 | 5,500 |
| Aug 16, 2024 | 4.8600 | 4.8600 | 4.7100 | 4.7100 | 4.7100 | 2,300 |
| Aug 15, 2024 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | 4.7000 | 3,600 |
| Aug 14, 2024 | 4.6000 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 2,200 |
| Aug 13, 2024 | 4.6000 | 4.6600 | 4.5700 | 4.5800 | 4.5800 | 19,000 |
| Aug 12, 2024 | 4.5900 | 4.5900 | 4.5400 | 4.5700 | 4.5700 | 8,800 |
| Aug 9, 2024 | 4.5700 | 4.5800 | 4.5200 | 4.5500 | 4.5500 | 14,300 |
| Aug 8, 2024 | 4.5900 | 4.5900 | 4.5600 | 4.5900 | 4.5900 | 14,300 |
| Aug 7, 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5600 | 4.5600 | 1,800 |
| Aug 6, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5600 | 4.5600 | 1,000 |
| Aug 5, 2024 | 4.6200 | 4.6800 | 4.5200 | 4.5300 | 4.5300 | 9,300 |
| Aug 2, 2024 | 4.6800 | 4.7300 | 4.5200 | 4.5900 | 4.5900 | 6,400 |
| Aug 1, 2024 | 4.6700 | 4.7000 | 4.5800 | 4.6000 | 4.6000 | 18,800 |
| Jul 31, 2024 | 4.7100 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 18,000 |
| Jul 30, 2024 | 4.6600 | 4.9200 | 4.6600 | 4.6600 | 4.6600 | 3,400 |
| Jul 29, 2024 | 4.7400 | 4.8500 | 4.6500 | 4.7100 | 4.7100 | 7,300 |
| Jul 26, 2024 | 4.6500 | 4.7600 | 4.6100 | 4.7000 | 4.7000 | 13,000 |
| Jul 25, 2024 | 4.6100 | 4.6600 | 4.5800 | 4.6000 | 4.6000 | 13,900 |
| Jul 24, 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5900 | 4.5900 | 3,800 |
| Jul 23, 2024 | 4.6000 | 4.7000 | 4.5100 | 4.5100 | 4.5100 | 11,800 |
| Jul 22, 2024 | 0.1 Dividend | |||||
| Jul 22, 2024 | 4.6000 | 4.6000 | 4.4900 | 4.5900 | 4.5900 | 5,800 |
| Jul 19, 2024 | 4.5500 | 4.6800 | 4.5000 | 4.6300 | 4.5300 | 27,400 |
| Jul 18, 2024 | 4.5900 | 4.6700 | 4.4400 | 4.4500 | 4.3539 | 22,800 |
| Jul 17, 2024 | 4.5400 | 4.6000 | 4.5000 | 4.5900 | 4.4909 | 8,900 |
| Jul 16, 2024 | 4.9900 | 5.0500 | 4.3800 | 4.5200 | 4.4224 | 71,500 |
| Jul 15, 2024 | 4.7700 | 5.4400 | 4.7700 | 4.9900 | 4.8822 | 19,600 |
| Jul 12, 2024 | 4.1200 | 4.6800 | 4.1200 | 4.6600 | 4.5594 | 33,400 |
| Jul 11, 2024 | 4.1600 | 4.1700 | 4.0000 | 4.0500 | 3.9625 | 5,600 |
| Jul 10, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0500 | 3.9625 | 3,500 |
| Jul 9, 2024 | 4.0200 | 4.3100 | 4.0200 | 4.2500 | 4.1582 | 4,200 |
| Jul 8, 2024 | 4.0000 | 4.1400 | 3.9700 | 4.1200 | 4.0310 | 4,300 |
| Jul 5, 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 3.9136 | 1,800 |
| Jul 3, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.9136 | 1,300 |
| Jul 2, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.8647 | 1,800 |
| Jul 1, 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9500 | 3.8647 | 2,800 |
| Jun 28, 2024 | 4.0600 | 4.1600 | 3.9600 | 3.9600 | 3.8745 | 32,200 |
| Jun 27, 2024 | 3.8800 | 3.9900 | 3.8600 | 3.9400 | 3.8549 | 3,300 |
| Jun 26, 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.8158 | 500 |
| Jun 25, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9038 | 2,800 |
| Jun 24, 2024 | 3.7800 | 4.0000 | 3.7800 | 4.0000 | 3.9136 | 3,100 |
| Jun 21, 2024 | 3.9000 | 4.0000 | 3.7800 | 3.7800 | 3.6984 | 3,700 |
| Jun 20, 2024 | 3.7700 | 3.9000 | 3.7700 | 3.9000 | 3.8158 | 2,200 |
| Jun 18, 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | 3.7179 | 10,500 |
| Jun 17, 2024 | 4.0800 | 4.1200 | 3.9200 | 3.9300 | 3.8451 | 7,000 |
| Jun 14, 2024 | 3.8400 | 3.9700 | 3.3700 | 3.9400 | 3.8549 | 29,500 |
| Jun 13, 2024 | 3.9700 | 4.0200 | 3.6700 | 3.8700 | 3.7864 | 10,200 |
| Jun 12, 2024 | 4.1000 | 4.1700 | 3.7500 | 3.9000 | 3.8158 | 24,400 |
| Jun 11, 2024 | 4.2000 | 4.2600 | 4.0000 | 4.0000 | 3.9136 | 11,100 |
| Jun 10, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | 3.9136 | 5,700 |
Related Tickers
PEBK Peoples Bancorp of North Carolina, Inc.
28.01
0.00%
CIBH CIB Marine Bancshares, Inc.
36.50
-0.76%
PROV Provident Financial Holdings, Inc.
15.44
+0.12%
VABK Virginia National Bankshares Corporation
37.23
0.00%
HFBL Home Federal Bancorp, Inc. of Louisiana
13.76
-0.79%
IROQ IF Bancorp, Inc.
24.07
+0.86%
CFBK CF Bankshares Inc.
23.74
-0.36%
FMBM F & M Bank Corp.
20.50
0.00%
SSBI Summit State Bank
9.85
0.00%
OVLY Oak Valley Bancorp
26.75
+2.04%