U.S. markets closed
F S&P 500
5,074.50 +28.00 (+0.55%) F Dow Jones
38,238.00 +169.00 (+0.44%) F Nasdaq
17,556.00 +117.75 (+0.68%) E-mini Russell 2000 Index Futur
2,007.40 +17.70 (+0.89%) Petróleo
79.40 +0.40 (+0.51%) Oro
2,328.80 +17.80 (+0.77%)
Glen Burnie Bancorp (GLBZ)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4.8500 | 5.2500 | 4.8500 | 4.9900 | 4.9900 | 4,400 |
| 30 abr 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | 3,000 |
| 29 abr 2024 | 5.0000 | 5.0100 | 4.6700 | 4.9900 | 4.9900 | 14,800 |
| 26 abr 2024 | 5.0000 | 5.2700 | 5.0000 | 5.0300 | 5.0300 | 2,700 |
| 25 abr 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 100 |
| 24 abr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 200 |
| 23 abr 2024 | 5.0800 | 5.3100 | 5.0300 | 5.0300 | 5.0300 | 4,700 |
| 22 abr 2024 | 5.1500 | 5.2100 | 5.1500 | 5.2100 | 5.2100 | 1,100 |
| 19 abr 2024 | 5.0000 | 5.2300 | 5.0000 | 5.2300 | 5.2300 | 5,700 |
| 19 abr 2024 | 0.1 Dividendo | |||||
| 18 abr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0000 | 1,900 |
| 17 abr 2024 | 5.2000 | 5.2800 | 5.1300 | 5.1700 | 5.0686 | 6,600 |
| 16 abr 2024 | 5.2000 | 5.2300 | 5.1200 | 5.1300 | 5.0294 | 2,700 |
| 15 abr 2024 | 5.3200 | 5.3400 | 5.2100 | 5.2100 | 5.1078 | 800 |
| 12 abr 2024 | 5.1600 | 5.3400 | 5.1600 | 5.3000 | 5.1961 | 1,900 |
| 11 abr 2024 | 5.3300 | 5.3500 | 5.3200 | 5.3500 | 5.2451 | 6,300 |
| 10 abr 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 5.0000 | 1,200 |
| 09 abr 2024 | 5.2500 | 5.3500 | 5.0200 | 5.0200 | 4.9216 | 6,000 |
| 08 abr 2024 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | 5.1961 | 2,700 |
| 05 abr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1961 | 10,200 |
| 04 abr 2024 | 5.4400 | 5.4400 | 5.2000 | 5.2600 | 5.1569 | 19,900 |
| 03 abr 2024 | 5.4500 | 5.4500 | 5.2300 | 5.3300 | 5.2255 | 600 |
| 02 abr 2024 | 5.3300 | 5.4200 | 5.3300 | 5.4200 | 5.3137 | 1,000 |
| 01 abr 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 ene 2024 | 6.9000 | 7.0900 | 6.8300 | 7.0900 | 6.9510 | 7,600 |
| 30 ene 2024 | 6.7100 | 6.9300 | 6.7100 | 6.9300 | 6.7941 | 8,200 |
| 29 ene 2024 | 6.7500 | 7.1000 | 6.7500 | 6.8000 | 6.6667 | 5,500 |
| 26 ene 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.5098 | 600 |
| 25 ene 2024 | 6.7500 | 6.7900 | 6.7500 | 6.7900 | 6.6569 | 6,600 |
| 24 ene 2024 | 6.6200 | 6.7700 | 6.6000 | 6.7500 | 6.6176 | 4,800 |
| 23 ene 2024 | 6.7500 | 6.8700 | 6.5500 | 6.6200 | 6.4902 | 11,600 |
| 22 ene 2024 | 6.8400 | 6.9500 | 6.5500 | 6.5500 | 6.4216 | 4,400 |
| 19 ene 2024 | 6.3400 | 6.7300 | 6.3400 | 6.7300 | 6.5980 | 3,800 |
| 19 ene 2024 | 0.1 Dividendo | |||||
| 18 ene 2024 | 6.8700 | 6.9500 | 6.7000 | 6.8800 | 6.6471 | 28,800 |
| 17 ene 2024 | 6.4000 | 6.8500 | 6.4000 | 6.5500 | 6.3282 | 27,500 |
| 16 ene 2024 | 6.6800 | 7.1600 | 6.3800 | 6.6400 | 6.4152 | 31,000 |
| 12 ene 2024 | 6.3400 | 6.6600 | 6.3400 | 6.6300 | 6.4055 | 2,800 |
| 11 ene 2024 | 6.2800 | 6.3200 | 6.2000 | 6.3100 | 6.0964 | 7,300 |
| 10 ene 2024 | 6.1800 | 6.3100 | 6.1800 | 6.2000 | 5.9901 | 20,800 |
| 09 ene 2024 | 6.1200 | 6.3900 | 6.1200 | 6.2000 | 5.9901 | 11,100 |
| 08 ene 2024 | 6.1500 | 6.1900 | 6.1000 | 6.1000 | 5.8935 | 5,700 |
| 05 ene 2024 | 6.1300 | 6.1900 | 6.1300 | 6.1600 | 5.9514 | 3,100 |
| 04 ene 2024 | 6.1600 | 6.1700 | 5.9900 | 5.9900 | 5.7872 | 1,300 |
| 03 ene 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.7002 | 17,200 |
| 02 ene 2024 | 6.0000 | 6.0200 | 5.9000 | 5.9000 | 5.7002 | 13,500 |
| 29 dic 2023 | 5.8600 | 6.0000 | 5.8600 | 6.0000 | 5.7969 | 22,000 |
| 28 dic 2023 | 6.2200 | 6.2200 | 6.0200 | 6.0200 | 5.8162 | 3,900 |
| 27 dic 2023 | 5.9000 | 6.0700 | 5.8500 | 5.8500 | 5.6519 | 2,500 |
| 26 dic 2023 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.6906 | 100 |
| 22 dic 2023 | 5.9700 | 6.0100 | 5.9600 | 5.9600 | 5.7582 | 1,900 |
| 21 dic 2023 | 5.9600 | 5.9800 | 5.8900 | 5.9400 | 5.7389 | 1,900 |
| 20 dic 2023 | 5.8200 | 5.9700 | 5.8000 | 5.9700 | 5.7679 | 1,100 |
| 19 dic 2023 | 5.5900 | 5.8000 | 5.5000 | 5.8000 | 5.6036 | 3,200 |
| 18 dic 2023 | 5.5800 | 5.6000 | 5.5800 | 5.5900 | 5.4007 | 9,500 |
| 15 dic 2023 | 5.6000 | 5.6500 | 5.4800 | 5.4800 | 5.2945 | 1,700 |
| 14 dic 2023 | 5.3000 | 5.6200 | 5.2700 | 5.6200 | 5.4297 | 10,300 |
| 13 dic 2023 | 5.3000 | 5.4000 | 5.1300 | 5.1300 | 4.9563 | 10,900 |
| 12 dic 2023 | 5.2300 | 5.3300 | 5.2300 | 5.3000 | 5.1206 | 600 |
| 11 dic 2023 | 5.3600 | 5.4000 | 5.1900 | 5.2800 | 5.1012 | 8,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.