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 Adj Close Volume
Jun 10, 20254.55004.55004.55004.84404.8440922
Jun 9, 20254.53004.53004.53004.53004.5300600
Jun 6, 20254.86004.99004.73004.99004.99003,000
Jun 5, 20254.93004.95004.93004.95004.9500500
Jun 4, 20254.99005.00004.86004.87004.87001,300
Jun 3, 20254.99005.00004.86004.86004.86002,700
Jun 2, 20255.00005.00005.00005.00005.0000500
May 30, 20254.95004.95004.95004.95004.9500900
May 29, 20255.17005.17004.94004.94004.94004,200
May 28, 20255.00005.00004.96004.96004.96001,200
May 27, 20255.24005.24005.24005.24005.2400-
May 23, 20255.24005.24005.24005.24005.2400500
May 22, 20255.12005.12005.00005.00005.00001,500
May 21, 20254.86005.07004.86004.89004.89007,300
May 20, 20255.08005.08005.08005.08005.08002,700
May 19, 20255.03005.03005.03005.03005.0300-
May 16, 20255.10005.10005.03005.03005.03001,300
May 15, 20255.14005.24005.14005.14005.14001,100
May 14, 20255.25005.25005.25005.25005.25001,900
May 13, 20255.06005.17005.02005.02005.02006,000
May 12, 20255.25005.25005.02005.02005.02005,700
May 9, 20255.05005.23004.95005.23005.23007,000
May 8, 20254.57005.21004.57004.86004.860011,200
May 7, 20255.26005.26004.06004.10004.100019,300
May 6, 20255.26005.38005.26005.38005.3800700
May 5, 20255.26005.26005.26005.26005.26001,400
May 2, 20255.37005.37005.22005.31005.31001,000
May 1, 20255.45005.45005.45005.45005.4500600
Apr 30, 20255.22005.44005.22005.25005.25002,200
Apr 29, 20255.21005.45005.15005.21005.210011,500
Apr 28, 20255.20005.20005.20005.20005.2000-
Apr 25, 20255.20005.20005.20005.20005.2000-
Apr 24, 20255.21005.21005.17005.20005.20001,200
Apr 23, 20255.35005.35005.16005.16005.16001,200
Apr 22, 20255.20005.35005.20005.35005.35003,400
Apr 21, 20255.10005.59004.70005.22005.220013,500
Apr 17, 20255.10005.30005.10005.21005.21002,200
Apr 16, 20255.06005.06004.84004.84004.84002,200
Apr 15, 20255.05005.05005.05005.05005.0500-
Apr 14, 20255.02005.05005.02005.05005.05001,000
Apr 11, 20255.11005.46004.77005.06005.06004,600
Apr 10, 20255.19005.69005.11005.34005.340020,000
Apr 9, 20255.13005.21005.10005.10005.10001,400
Apr 8, 20255.12005.13005.12005.12005.12001,000
Apr 7, 20255.02005.49005.02005.17005.17004,100
Apr 4, 20255.10005.17005.09005.10005.10005,200
Apr 3, 20255.10005.23005.10005.10005.100024,300
Apr 2, 20255.12005.56005.10005.13005.130037,900
Apr 1, 20255.09005.09005.09005.09005.0900300
Mar 31, 20255.10005.24005.07005.07005.07009,700
Mar 28, 20255.21005.40005.18005.34005.34008,200
Mar 27, 20255.20005.30004.80005.21005.210031,300
Mar 26, 20255.23005.23005.23005.23005.2300-
Mar 25, 20255.15005.25005.15005.23005.23003,200
Mar 24, 20255.04005.04005.04005.04005.0400300
Mar 21, 20255.02005.23005.02005.23005.23004,700
Mar 20, 20255.09005.10005.02005.02005.0200800
Mar 19, 20255.02005.02005.02005.02005.0200-
Mar 18, 20255.00005.02005.00005.02005.02002,700
Mar 17, 20255.05005.08005.00005.08005.080032,000
Mar 14, 20255.00005.00005.00005.00005.0000200
Mar 13, 20255.05005.05005.05005.05005.0500-
Mar 12, 20255.05005.05005.05005.05005.0500200
Mar 11, 20255.05005.05005.05005.05005.0500-
Mar 10, 20254.93005.18004.90005.05005.050016,500
Mar 7, 20255.25005.25004.95005.08005.08001,900
Mar 6, 20254.95005.08004.95005.00005.000012,100
Mar 5, 20254.99005.00004.95004.95004.95004,000
Mar 4, 20254.90004.99004.90004.98004.98002,100
Mar 3, 20254.90004.99004.90004.95004.95002,100
Feb 28, 20254.89004.91004.86004.90004.90002,900
Feb 27, 20254.87004.88004.87004.88004.88001,900
Feb 26, 20254.93004.93004.93004.93004.9300300
Feb 25, 20254.85004.85004.85004.85004.8500-
Feb 24, 20254.92004.98004.85004.85004.85001,300
Feb 21, 20254.85004.97004.85004.91004.91001,700
Feb 20, 20254.96004.96004.76004.76004.76006,200
Feb 19, 20254.84004.85004.80004.80004.80004,400
Feb 18, 20254.73004.88004.55004.88004.88005,500
Feb 14, 20254.72004.72004.72004.72004.7200400
Feb 13, 20254.94004.94004.94004.94004.9400-
Feb 12, 20254.95004.95004.71004.94004.94001,400
Feb 11, 20254.76004.90004.76004.90004.90002,300
Feb 10, 20254.78004.85004.76004.85004.85002,600
Feb 7, 20254.77004.80004.76004.80004.8000500
Feb 6, 20254.72004.96004.72004.75004.75005,000
Feb 5, 20254.71004.75004.71004.71004.71007,100
Feb 4, 20254.80005.18004.67004.70004.700019,100
Feb 3, 20254.90004.94004.67004.67004.67004,400
Jan 31, 20255.04005.17004.91004.97004.97005,300
Jan 30, 20255.10005.44004.86004.87004.87005,200
Jan 29, 20254.52005.42004.52004.82004.820030,800
Jan 28, 20254.68005.00004.40004.62004.620013,400
Jan 27, 20255.46005.59004.10004.60004.600034,200
Jan 24, 20255.59005.60005.45005.45005.45002,300
Jan 23, 20255.60005.75005.48005.55005.550016,500
Jan 22, 20255.62005.66005.56005.60005.600011,600
Jan 21, 20255.87005.87005.60005.68005.680016,300
Jan 17, 20255.88005.88005.76005.76005.76005,000
Jan 16, 20255.76005.92005.68005.68005.68001,600
Jan 15, 20255.66006.25005.66005.88005.880018,800
Jan 14, 20255.68005.68005.68005.68005.6800-
Jan 13, 20255.62005.68005.55005.68005.68001,100
Jan 10, 20255.74005.74005.55005.68005.68004,200
Jan 8, 20255.78005.78005.78005.78005.7800300
Jan 7, 20255.75005.87005.65005.87005.87005,000
Jan 6, 20255.88005.88005.77005.77005.77003,600
Jan 3, 20255.88005.88005.58005.75005.75001,600
Jan 2, 20255.85005.90005.85005.85005.85005,500
Dec 31, 20245.85005.85005.60005.83005.83006,100
Dec 30, 20245.88006.15005.64005.81005.810011,700
Dec 27, 20245.91005.93005.84005.84005.84001,500
Dec 26, 20245.64006.08005.61005.95005.950012,100
Dec 24, 20245.73005.73005.73005.73005.7300500
Dec 23, 20245.60005.96005.60005.93005.93005,400
Dec 20, 20245.80005.96005.80005.85005.85001,800
Dec 19, 20245.83005.83005.61005.70005.70002,500
Dec 18, 20246.00006.00005.84005.84005.84003,600
Dec 17, 20245.82005.82005.81005.82005.82001,400
Dec 16, 20245.99005.99005.85005.90005.90004,600
Dec 13, 20246.11006.11005.95005.95005.95008,700
Dec 12, 20246.04006.20006.04006.14006.14001,200
Dec 11, 20245.89006.99005.87006.99006.990020,200
Dec 10, 20246.17006.28005.89005.91005.910012,400
Dec 9, 20246.00006.20005.91006.00006.000012,300
Dec 6, 20245.98005.98005.98005.98005.9800700
Dec 5, 20245.96005.96005.96005.96005.9600-
Dec 4, 20245.96005.96005.96005.96005.9600900
Dec 3, 20246.21006.31006.00006.00006.00004,600
Dec 2, 20246.29006.29005.87005.87005.870022,300
Nov 29, 20246.00006.00006.00006.00006.0000100
Nov 27, 20246.09006.27005.80006.05006.050010,000
Nov 26, 20246.06006.06005.91005.91005.91002,700
Nov 25, 20245.71006.27005.68006.25006.250013,200
Nov 22, 20246.00006.00005.60005.60005.60001,500
Nov 21, 20245.35006.00005.35005.78005.78009,700
Nov 20, 20245.78005.97005.62005.62005.62005,400
Nov 19, 20245.53006.00005.53005.96005.960017,400
Nov 18, 20245.62005.99005.62005.67005.67002,400
Nov 15, 20245.76005.76005.76005.76005.7600300
Nov 14, 20245.96005.96005.96005.96005.9600-
Nov 13, 20246.06006.06005.67005.96005.9600800
Nov 12, 20245.52006.16005.52006.16006.16009,100
Nov 11, 20245.48005.74005.34005.70005.70005,200
Nov 8, 20245.35005.50005.25005.36005.36004,700
Nov 7, 20245.50005.71005.40005.61005.61003,100
Nov 6, 20245.50005.50005.50005.50005.5000-
Nov 5, 20245.50005.50005.50005.50005.5000400
Nov 4, 20245.50005.50005.29005.50005.50002,000
Nov 1, 20245.87005.87005.39005.50005.500018,100
Oct 31, 20245.57005.90005.57005.90005.90001,600
Oct 30, 20245.26005.65005.26005.65005.6500900
Oct 29, 20245.57005.57005.57005.57005.5700400
Oct 28, 20245.54005.54005.54005.54005.5400500
Oct 25, 20245.35005.59005.25005.54005.540012,600
Oct 24, 20245.51005.64004.97005.36005.36007,800
Oct 23, 20245.50005.60005.40005.57005.57009,000
Oct 22, 20245.62005.65005.51005.51005.51003,600
Oct 21, 20245.52005.65005.51005.51005.51005,700
Oct 18, 20245.50005.50005.50005.50005.5000-
Oct 17, 20245.53005.64005.45005.50005.50005,200
Oct 16, 20245.60005.65005.40005.56005.56006,100
Oct 15, 20245.46005.46005.37005.37005.37001,300
Oct 14, 20245.35005.55005.35005.36005.36006,100
Oct 11, 20245.43005.54005.43005.54005.54001,100
Oct 10, 20245.36005.60005.36005.60005.600010,200
Oct 9, 20245.13005.13005.13005.13005.13001,200
Oct 8, 20245.14005.30005.12005.12005.12007,100
Oct 7, 20245.49005.49005.13005.19005.19006,900
Oct 4, 20245.50005.50005.50005.50005.5000300
Oct 3, 20245.52005.55005.50005.50005.50003,300
Oct 2, 20245.68005.68005.56005.56005.56006,200
Oct 1, 20245.60005.60005.60005.60005.6000600
Sep 30, 20245.68005.75005.60005.60005.60006,900
Sep 27, 20245.67005.75005.66005.66005.66007,200
Sep 26, 20245.68005.89005.66005.76005.760011,000
Sep 25, 20245.71005.88005.71005.82005.82005,500
Sep 24, 20245.93005.93005.69005.85005.85004,500
Sep 23, 20245.76005.76005.65005.65005.6500600
Sep 20, 20245.48006.00005.48006.00006.000027,300
Sep 19, 20245.43005.43005.43005.43005.43002,600
Sep 18, 20245.41005.45005.41005.43005.43003,700
Sep 17, 20245.72005.74005.41005.41005.41006,800
Sep 16, 20245.57005.74005.38005.52005.520017,300
Sep 13, 20245.60005.75005.60005.75005.75003,500
Sep 12, 20245.55005.74005.52005.54005.54005,000
Sep 11, 20245.70005.75005.55005.75005.75009,100
Sep 10, 20245.70005.71005.41005.44005.44005,300
Sep 9, 20245.37005.89005.36005.53005.53009,100
Sep 6, 20245.44005.44005.44005.44005.4400300
Sep 5, 20245.44005.44005.44005.44005.4400-
Sep 4, 20245.29005.44005.29005.44005.4400900
Sep 3, 20245.23005.25005.23005.25005.2500800
Aug 30, 20245.23005.23005.23005.23005.2300400
Aug 29, 20245.22005.25005.17005.25005.25009,600
Aug 28, 20245.17005.18005.17005.18005.180019,800
Aug 27, 20245.06005.23005.05005.16005.160015,000
Aug 26, 20245.00005.29005.00005.08005.08007,300
Aug 23, 20244.90004.95004.90004.95004.95005,600
Aug 22, 20244.87004.87004.87004.87004.8700-
Aug 21, 20244.86004.87004.86004.87004.87002,100
Aug 20, 20244.85004.87004.85004.87004.87001,300
Aug 19, 20244.80004.85004.80004.82004.82005,500
Aug 16, 20244.86004.86004.71004.71004.71002,300
Aug 15, 20244.65004.70004.65004.70004.70003,600
Aug 14, 20244.60004.65004.59004.65004.65002,200
Aug 13, 20244.60004.66004.57004.58004.580019,000
Aug 12, 20244.59004.59004.54004.57004.57008,800
Aug 9, 20244.57004.58004.52004.55004.550014,300
Aug 8, 20244.59004.59004.56004.59004.590014,300
Aug 7, 20244.56004.59004.56004.56004.56001,800
Aug 6, 20244.54004.58004.54004.56004.56001,000
Aug 5, 20244.62004.68004.52004.53004.53009,300
Aug 2, 20244.68004.73004.52004.59004.59006,400
Aug 1, 20244.67004.70004.58004.60004.600018,800
Jul 31, 20244.71004.78004.66004.66004.660018,000
Jul 30, 20244.66004.92004.66004.66004.66003,400
Jul 29, 20244.74004.85004.65004.71004.71007,300
Jul 26, 20244.65004.76004.61004.70004.700013,000
Jul 25, 20244.61004.66004.58004.60004.600013,900
Jul 24, 20244.60004.60004.53004.59004.59003,800
Jul 23, 20244.60004.70004.51004.51004.510011,800
Jul 22, 2024 0.1 Dividend
Jul 22, 20244.60004.60004.49004.59004.59005,800
Jul 19, 20244.55004.68004.50004.63004.530027,400
Jul 18, 20244.59004.67004.44004.45004.353922,800
Jul 17, 20244.54004.60004.50004.59004.49098,900
Jul 16, 20244.99005.05004.38004.52004.422471,500
Jul 15, 20244.77005.44004.77004.99004.882219,600
Jul 12, 20244.12004.68004.12004.66004.559433,400
Jul 11, 20244.16004.17004.00004.05003.96255,600
Jul 10, 20244.05004.06004.00004.05003.96253,500
Jul 9, 20244.02004.31004.02004.25004.15824,200
Jul 8, 20244.00004.14003.97004.12004.03104,300
Jul 5, 20244.00004.00003.99004.00003.91361,800
Jul 3, 20243.98004.00003.98004.00003.91361,300
Jul 2, 20243.96003.96003.95003.95003.86471,800
Jul 1, 20244.04004.04003.92003.95003.86472,800
Jun 28, 20244.06004.16003.96003.96003.874532,200
Jun 27, 20243.88003.99003.86003.94003.85493,300
Jun 26, 20243.95003.95003.90003.90003.8158500
Jun 25, 20243.98004.00003.98003.99003.90382,800
Jun 24, 20243.78004.00003.78004.00003.91363,100
Jun 21, 20243.90004.00003.78003.78003.69843,700
Jun 20, 20243.77003.90003.77003.90003.81582,200
Jun 18, 20244.03004.03003.80003.80003.717910,500
Jun 17, 20244.08004.12003.92003.93003.84517,000
Jun 14, 20243.84003.97003.37003.94003.854929,500
Jun 13, 20243.97004.02003.67003.87003.786410,200
Jun 12, 20244.10004.17003.75003.90003.815824,400
Jun 11, 20244.20004.26004.00004.00003.913611,100
Jun 10, 20244.30004.30004.00004.00003.91365,700

Related Tickers