Glen Burnie Bancorp (GLBZ)
OTCMKTS · Delayed Price · Currency is USD
4.570
-0.110 (-2.35%)
Jun 18, 2026, 3:48 PM EST
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -2.78% | 2,539 |
| Jun 16, 2026 | 4.75 | 4.81 | 4.68 | 4.68 | 4.68 | -0.43% | 1,002 |
| Jun 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.98% | 502 |
| Jun 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.67% | 103 |
| Jun 10, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.30% | 600 |
| Jun 8, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 0.01% | 724 |
| Jun 5, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.78% | 150 |
| Jun 4, 2026 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 2.40% | 500 |
| Jun 1, 2026 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 0.22% | 7,172 |
| May 28, 2026 | 4.60 | 4.60 | 4.55 | 4.57 | 4.57 | 0.44% | 2,272 |
| May 21, 2026 | 4.60 | 4.63 | 4.55 | 4.55 | 4.55 | -2.15% | 5,196 |
| May 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 100 |
| May 18, 2026 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | -1.90% | 1,958 |
| May 15, 2026 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | -0.21% | 555 |
| May 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.66% | 1,252 |
| May 13, 2026 | 4.75 | 4.83 | 4.70 | 4.83 | 4.83 | 1.68% | 5,359 |
| May 12, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.42% | 1,299 |
| May 11, 2026 | 4.80 | 4.84 | 4.76 | 4.77 | 4.77 | -2.45% | 6,335 |
| May 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.60% | 1,135 |
| May 7, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -3.74% | 1,101 |
| Apr 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.37% | 100 |
| Apr 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.40% | 165 |
| Apr 28, 2026 | 5.23 | 5.23 | 4.95 | 5.00 | 5.00 | -2.91% | 3,247 |
| Apr 27, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 0.98% | 1,840 |
| Apr 24, 2026 | 4.83 | 5.24 | 4.83 | 5.10 | 5.10 | 2.00% | 8,873 |
| Apr 23, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.40% | 1,182 |
| Apr 22, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.84% | 2,178 |
| Apr 17, 2026 | 4.85 | 5.00 | 4.85 | 4.89 | 4.89 | 2.95% | 3,728 |
| Apr 16, 2026 | 4.77 | 4.85 | 4.75 | 4.75 | 4.75 | -2.06% | 1,801 |
| Apr 13, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 0.41% | 453 |
| Apr 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.51% | 246 |
| Apr 9, 2026 | 4.79 | 4.86 | 4.75 | 4.86 | 4.86 | 3.30% | 1,903 |
| Apr 8, 2026 | 4.65 | 4.79 | 4.65 | 4.70 | 4.70 | -3.89% | 3,846 |
| Apr 7, 2026 | 4.73 | 4.89 | 4.65 | 4.89 | 4.89 | 4.94% | 1,225 |
| Apr 6, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | -1.89% | 1,509 |
| Apr 2, 2026 | 4.98 | 5.00 | 4.75 | 4.75 | 4.75 | 3.04% | 4,571 |
| Apr 1, 2026 | 4.61 | 4.89 | 4.61 | 4.61 | 4.61 | -3.96% | 3,149 |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.49% | 129 |
| Mar 30, 2026 | 4.73 | 4.97 | 4.73 | 4.87 | 4.87 | 2.59% | 3,793 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.53% | 206 |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.46% | 886 |
| 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 | 0.42% | 646 |
| Mar 13, 2026 | 4.70 | 4.75 | 4.68 | 4.68 | 4.68 | -1.88% | 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 |