Glen Burnie Bancorp (GLBZ)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.8500 | 5.2500 | 4.8500 | 4.9900 | 4.9900 | 4,400 |
| Apr 30, 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | 3,000 |
| Apr 29, 2024 | 5.0000 | 5.0100 | 4.6700 | 4.9900 | 4.9900 | 14,800 |
| Apr 26, 2024 | 5.0000 | 5.2700 | 5.0000 | 5.0300 | 5.0300 | 2,700 |
| Apr 25, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 100 |
| Apr 24, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 200 |
| Apr 23, 2024 | 5.0800 | 5.3100 | 5.0300 | 5.0300 | 5.0300 | 4,700 |
| Apr 22, 2024 | 5.1500 | 5.2100 | 5.1500 | 5.2100 | 5.2100 | 1,100 |
| Apr 19, 2024 | 5.0000 | 5.2300 | 5.0000 | 5.2300 | 5.2300 | 5,700 |
| Apr 19, 2024 | 0.1 Dividend | |||||
| Apr 18, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0000 | 1,900 |
| Apr 17, 2024 | 5.2000 | 5.2800 | 5.1300 | 5.1700 | 5.0686 | 6,600 |
| Apr 16, 2024 | 5.2000 | 5.2300 | 5.1200 | 5.1300 | 5.0294 | 2,700 |
| Apr 15, 2024 | 5.3200 | 5.3400 | 5.2100 | 5.2100 | 5.1078 | 800 |
| Apr 12, 2024 | 5.1600 | 5.3400 | 5.1600 | 5.3000 | 5.1961 | 1,900 |
| Apr 11, 2024 | 5.3300 | 5.3500 | 5.3200 | 5.3500 | 5.2451 | 6,300 |
| Apr 10, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 5.0000 | 1,200 |
| Apr 09, 2024 | 5.2500 | 5.3500 | 5.0200 | 5.0200 | 4.9216 | 6,000 |
| Apr 08, 2024 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | 5.1961 | 2,700 |
| Apr 05, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1961 | 10,200 |
| Apr 04, 2024 | 5.4400 | 5.4400 | 5.2000 | 5.2600 | 5.1569 | 19,900 |
| Apr 03, 2024 | 5.4500 | 5.4500 | 5.2300 | 5.3300 | 5.2255 | 600 |
| Apr 02, 2024 | 5.3300 | 5.4200 | 5.3300 | 5.4200 | 5.3137 | 1,000 |
| Apr 01, 2024 | 5.4500 | 5.4500 | 5.2500 | 5.4100 | 5.3039 | 4,500 |
| Mar 28, 2024 | 5.5000 | 5.5000 | 5.4600 | 5.4800 | 5.3725 | 2,500 |
| Mar 27, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3235 | 300 |
| Mar 26, 2024 | 5.4800 | 5.4800 | 5.4300 | 5.4300 | 5.3235 | 1,000 |
| Mar 25, 2024 | 5.4800 | 5.4800 | 5.3600 | 5.4000 | 5.2941 | 800 |
| Mar 22, 2024 | 5.6500 | 5.6500 | 5.4800 | 5.4800 | 5.3725 | 2,500 |
| Mar 21, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7353 | - |
| Mar 20, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7353 | 300 |
| Mar 19, 2024 | 5.9700 | 5.9700 | 5.7500 | 5.7500 | 5.6373 | 2,300 |
| Mar 18, 2024 | 5.6600 | 5.7300 | 5.6200 | 5.6200 | 5.5098 | 2,100 |
| Mar 15, 2024 | 6.0500 | 6.0500 | 5.7600 | 5.7600 | 5.6471 | 1,000 |
| Mar 14, 2024 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | 5.8824 | 2,900 |
| Mar 13, 2024 | 6.2000 | 6.3000 | 6.0400 | 6.0400 | 5.9216 | 2,500 |
| Mar 12, 2024 | 6.3400 | 6.3400 | 6.2500 | 6.2800 | 6.1569 | 9,400 |
| Mar 11, 2024 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | 6.1275 | 4,600 |
| Mar 08, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2745 | 1,400 |
| Mar 07, 2024 | 6.3100 | 6.4300 | 6.3100 | 6.4300 | 6.3039 | 4,200 |
| Mar 06, 2024 | 6.2600 | 6.3200 | 6.2500 | 6.2600 | 6.1373 | 5,900 |
| Mar 05, 2024 | 6.5600 | 6.5600 | 6.4000 | 6.4000 | 6.2745 | 1,500 |
| Mar 04, 2024 | 6.1000 | 6.5900 | 6.0400 | 6.5700 | 6.4412 | 3,900 |
| Mar 01, 2024 | 6.6000 | 6.6000 | 6.2200 | 6.5900 | 6.4608 | 2,100 |
| Feb 29, 2024 | 6.2900 | 6.3400 | 6.2000 | 6.2000 | 6.0784 | 5,000 |
| Feb 28, 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.1373 | 200 |
| Feb 27, 2024 | 6.2900 | 6.6000 | 6.2200 | 6.6000 | 6.4706 | 2,300 |
| Feb 26, 2024 | 6.5800 | 6.7500 | 6.5800 | 6.6000 | 6.4706 | 1,100 |
| Feb 23, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.3235 | 100 |
| Feb 22, 2024 | 6.5800 | 6.5800 | 6.4000 | 6.4500 | 6.3235 | 1,400 |
| Feb 21, 2024 | 6.3100 | 6.3100 | 6.2500 | 6.2800 | 6.1569 | 2,500 |
| Feb 20, 2024 | 6.1800 | 6.2300 | 6.1800 | 6.2300 | 6.1078 | 1,700 |
| Feb 16, 2024 | 6.3800 | 6.4500 | 6.3500 | 6.3500 | 6.2255 | 3,100 |
| Feb 15, 2024 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | 6.5392 | - |
| Feb 14, 2024 | 6.7100 | 6.7100 | 6.6000 | 6.6700 | 6.5392 | 2,000 |
| Feb 13, 2024 | 6.1900 | 6.1900 | 6.1800 | 6.1800 | 6.0588 | 2,300 |
| Feb 12, 2024 | 6.7500 | 6.7500 | 6.5500 | 6.5500 | 6.4216 | 900 |
| Feb 09, 2024 | 6.8900 | 6.8900 | 6.2000 | 6.8900 | 6.7549 | 1,600 |
| Feb 08, 2024 | 6.8900 | 6.9300 | 6.8900 | 6.9300 | 6.7941 | 4,000 |
| Feb 07, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7059 | 400 |
| Feb 06, 2024 | 6.7100 | 6.9500 | 6.7000 | 6.7300 | 6.5980 | 2,500 |
| Feb 05, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.8627 | - |
| Feb 02, 2024 | 6.6500 | 7.0500 | 6.6500 | 7.0000 | 6.8627 | 2,800 |
| Feb 01, 2024 | 7.0900 | 7.0900 | 6.8200 | 6.9100 | 6.7745 | 3,500 |
| Jan 31, 2024 | 6.9000 | 7.0900 | 6.8300 | 7.0900 | 6.9510 | 7,600 |
| Jan 30, 2024 | 6.7100 | 6.9300 | 6.7100 | 6.9300 | 6.7941 | 8,200 |
| Jan 29, 2024 | 6.7500 | 7.1000 | 6.7500 | 6.8000 | 6.6667 | 5,500 |
| Jan 26, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.5098 | 600 |
| Jan 25, 2024 | 6.7500 | 6.7900 | 6.7500 | 6.7900 | 6.6569 | 6,600 |
| Jan 24, 2024 | 6.6200 | 6.7700 | 6.6000 | 6.7500 | 6.6176 | 4,800 |
| Jan 23, 2024 | 6.7500 | 6.8700 | 6.5500 | 6.6200 | 6.4902 | 11,600 |
| Jan 22, 2024 | 6.8400 | 6.9500 | 6.5500 | 6.5500 | 6.4216 | 4,400 |
| Jan 19, 2024 | 6.3400 | 6.7300 | 6.3400 | 6.7300 | 6.5980 | 3,800 |
| Jan 19, 2024 | 0.1 Dividend | |||||
| Jan 18, 2024 | 6.8700 | 6.9500 | 6.7000 | 6.8800 | 6.6471 | 28,800 |
| Jan 17, 2024 | 6.4000 | 6.8500 | 6.4000 | 6.5500 | 6.3282 | 27,500 |
| Jan 16, 2024 | 6.6800 | 7.1600 | 6.3800 | 6.6400 | 6.4152 | 31,000 |
| Jan 12, 2024 | 6.3400 | 6.6600 | 6.3400 | 6.6300 | 6.4055 | 2,800 |
| Jan 11, 2024 | 6.2800 | 6.3200 | 6.2000 | 6.3100 | 6.0964 | 7,300 |
| Jan 10, 2024 | 6.1800 | 6.3100 | 6.1800 | 6.2000 | 5.9901 | 20,800 |
| Jan 09, 2024 | 6.1200 | 6.3900 | 6.1200 | 6.2000 | 5.9901 | 11,100 |
| Jan 08, 2024 | 6.1500 | 6.1900 | 6.1000 | 6.1000 | 5.8935 | 5,700 |
| Jan 05, 2024 | 6.1300 | 6.1900 | 6.1300 | 6.1600 | 5.9514 | 3,100 |
| Jan 04, 2024 | 6.1600 | 6.1700 | 5.9900 | 5.9900 | 5.7872 | 1,300 |
| Jan 03, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.7002 | 17,200 |
| Jan 02, 2024 | 6.0000 | 6.0200 | 5.9000 | 5.9000 | 5.7002 | 13,500 |
| Dec 29, 2023 | 5.8600 | 6.0000 | 5.8600 | 6.0000 | 5.7969 | 22,000 |
| Dec 28, 2023 | 6.2200 | 6.2200 | 6.0200 | 6.0200 | 5.8162 | 3,900 |
| Dec 27, 2023 | 5.9000 | 6.0700 | 5.8500 | 5.8500 | 5.6519 | 2,500 |
| Dec 26, 2023 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.6906 | 100 |
| Dec 22, 2023 | 5.9700 | 6.0100 | 5.9600 | 5.9600 | 5.7582 | 1,900 |
| Dec 21, 2023 | 5.9600 | 5.9800 | 5.8900 | 5.9400 | 5.7389 | 1,900 |
| Dec 20, 2023 | 5.8200 | 5.9700 | 5.8000 | 5.9700 | 5.7679 | 1,100 |
| Dec 19, 2023 | 5.5900 | 5.8000 | 5.5000 | 5.8000 | 5.6036 | 3,200 |
| Dec 18, 2023 | 5.5800 | 5.6000 | 5.5800 | 5.5900 | 5.4007 | 9,500 |
| Dec 15, 2023 | 5.6000 | 5.6500 | 5.4800 | 5.4800 | 5.2945 | 1,700 |
| Dec 14, 2023 | 5.3000 | 5.6200 | 5.2700 | 5.6200 | 5.4297 | 10,300 |
| Dec 13, 2023 | 5.3000 | 5.4000 | 5.1300 | 5.1300 | 4.9563 | 10,900 |
| Dec 12, 2023 | 5.2300 | 5.3300 | 5.2300 | 5.3000 | 5.1206 | 600 |
| Dec 11, 2023 | 5.3600 | 5.4000 | 5.1900 | 5.2800 | 5.1012 | 8,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.