Glen Burnie Bancorp (GLBZ)
OTCMKTS · Delayed Price · Currency is USD
4.700
0.00 (0.00%)
At close: Mar 20, 2026
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Mar 16, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 0.43% | 646 |
| Mar 13, 2026 | 4.70 | 4.75 | 4.68 | 4.68 | 4.68 | -1.89% | 1,200 |
| Mar 10, 2026 | 4.75 | 4.94 | 4.75 | 4.77 | 4.77 | 3.47% | 2,313 |
| Mar 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 500 |
| Mar 6, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | 241 |
| Mar 5, 2026 | 4.70 | 4.71 | 4.66 | 4.66 | 4.66 | - | 3,803 |
| Mar 4, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -0.85% | 500 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 3.07% | 5,301 |
| Mar 2, 2026 | 4.85 | 4.86 | 4.56 | 4.56 | 4.56 | -8.06% | 5,506 |
| Feb 27, 2026 | 4.96 | 4.96 | 4.80 | 4.96 | 4.96 | 3.96% | 1,200 |
| Feb 26, 2026 | 4.85 | 4.95 | 4.77 | 4.77 | 4.77 | -1.63% | 1,510 |
| Feb 25, 2026 | 4.70 | 4.94 | 4.70 | 4.85 | 4.85 | 8.74% | 4,665 |
| Feb 24, 2026 | 4.54 | 4.70 | 4.46 | 4.46 | 4.46 | -0.04% | 1,118 |
| Feb 23, 2026 | 4.57 | 4.58 | 4.40 | 4.46 | 4.46 | -5.06% | 33,535 |
| Feb 20, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 3.07% | 407 |
| Feb 19, 2026 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | 1.33% | 389 |
| Feb 18, 2026 | 4.55 | 4.57 | 4.50 | 4.50 | 4.50 | -2.17% | 9,505 |
| Feb 17, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 1,391 |
| Feb 13, 2026 | 4.51 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 10,470 |
| Feb 10, 2026 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | - | 11,735 |
| Feb 9, 2026 | 4.54 | 4.60 | 4.50 | 4.50 | 4.50 | -6.25% | 23,766 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -1.23% | 1,206 |
| Feb 5, 2026 | 4.55 | 5.00 | 4.50 | 4.86 | 4.86 | 9.76% | 9,335 |
| Jan 30, 2026 | 4.40 | 4.50 | 4.40 | 4.43 | 4.43 | 0.64% | 1,440 |
| Jan 29, 2026 | 4.36 | 4.50 | 4.36 | 4.40 | 4.40 | -3.93% | 15,819 |
| Jan 28, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 3.39% | 2,610 |
| Jan 27, 2026 | 4.53 | 4.53 | 4.38 | 4.43 | 4.43 | 3.75% | 1,948 |
| Jan 26, 2026 | 4.38 | 4.38 | 4.26 | 4.27 | 4.27 | -2.95% | 2,912 |
| Jan 23, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 0.46% | 3,679 |
| Jan 22, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 1,305 |
| Jan 21, 2026 | 4.30 | 4.40 | 4.30 | 4.39 | 4.39 | 3.29% | 4,746 |
| Jan 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.02% | 650 |
| Jan 16, 2026 | 4.35 | 4.35 | 4.22 | 4.25 | 4.25 | -2.32% | 5,053 |
| Jan 15, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -1.14% | 672 |
| Jan 14, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -1.12% | 3,604 |
| Jan 13, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -1.33% | 671 |
| Jan 12, 2026 | 4.53 | 4.54 | 4.45 | 4.51 | 4.51 | -1.74% | 961 |
| Jan 7, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.46% | 2,146 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.13% | 2,091 |
| Jan 5, 2026 | 4.42 | 4.50 | 4.41 | 4.43 | 4.43 | -0.89% | 11,535 |
| Jan 2, 2026 | 4.28 | 4.47 | 4.27 | 4.47 | 4.47 | 5.18% | 4,157 |
| Dec 31, 2025 | 4.20 | 4.40 | 4.20 | 4.25 | 4.25 | 1.19% | 1,967 |
| Dec 30, 2025 | 4.19 | 4.29 | 4.11 | 4.20 | 4.20 | - | 7,688 |
| Dec 29, 2025 | 4.05 | 4.20 | 3.96 | 4.20 | 4.20 | 2.44% | 21,893 |
| Dec 26, 2025 | 3.85 | 4.11 | 3.80 | 4.10 | 4.10 | 10.51% | 33,085 |
| Dec 24, 2025 | 4.16 | 4.20 | 3.71 | 3.71 | 3.71 | -11.67% | 65,263 |
| Dec 23, 2025 | 3.99 | 4.30 | 3.99 | 4.20 | 4.20 | -2.33% | 32,515 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.22 | 4.30 | 4.30 | -2.71% | 14,608 |
| Dec 19, 2025 | 4.35 | 4.46 | 4.35 | 4.42 | 4.42 | 2.31% | 1,635 |