Glen Burnie Bancorp (GLBZ)
OTCMKTS · Delayed Price · Currency is USD
3.940
0.00 (0.00%)
At close: Nov 13, 2026
Glen Burnie Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 3.94 | 3.84 | 3.94 | 3.94 | - | 24,399 |
| Nov 12, 2026 | 4.03 | 4.10 | 3.90 | 3.94 | 3.94 | -3.90% | 23,892 |
| Nov 10, 2026 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -1.91% | 6,894 |
| Nov 9, 2026 | 4.18 | 4.19 | 4.18 | 4.18 | 4.18 | -0.48% | 6,002 |
| Nov 6, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | 3.45% | 5,200 |
| Nov 5, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 8,750 |
| Nov 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 1,300 |
| Nov 2, 2026 | 4.11 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 2,100 |
| Oct 29, 2026 | 4.11 | 4.29 | 4.10 | 4.10 | 4.10 | -1.68% | 6,010 |
| Oct 28, 2026 | 4.25 | 4.26 | 4.17 | 4.17 | 4.17 | -1.07% | 11,500 |
| Oct 27, 2026 | 4.36 | 4.37 | 4.22 | 4.22 | 4.22 | -3.08% | 15,979 |
| Oct 26, 2026 | 4.34 | 4.40 | 4.33 | 4.35 | 4.35 | 0.11% | 6,702 |
| Oct 23, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.60% | 1,324 |
| Oct 22, 2026 | 4.36 | 4.36 | 4.25 | 4.32 | 4.32 | 0.89% | 8,320 |
| Oct 21, 2026 | 4.47 | 4.50 | 4.28 | 4.28 | 4.28 | -1.61% | 6,498 |
| Oct 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.17% | 138 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.32 | 4.36 | 4.36 | -5.27% | 2,728 |
| Oct 16, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 0.66% | 20,767 |
| Oct 15, 2026 | 4.44 | 4.58 | 4.44 | 4.57 | 4.57 | 6.03% | 15,303 |
| Oct 14, 2026 | 4.30 | 4.32 | 4.30 | 4.31 | 4.31 | -0.69% | 1,600 |
| Oct 13, 2026 | 4.29 | 4.40 | 4.29 | 4.34 | 4.34 | 0.93% | 18,878 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 14,801 |
| Oct 9, 2026 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | 4.41% | 3,701 |
| Oct 8, 2026 | 4.35 | 4.42 | 4.31 | 4.31 | 4.31 | 0.94% | 8,608 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.70% | 4,625 |
| Oct 6, 2026 | 4.36 | 4.36 | 4.29 | 4.30 | 4.30 | - | 6,096 |
| Oct 5, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 0.70% | 903 |
| Oct 2, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | - | 300 |
| Oct 1, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -1.18% | 1,898 |
| Sep 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.68% | 200 |
| Sep 25, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 2.07% | 4,835 |
| Sep 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 903 |
| Sep 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 300 |
| Sep 22, 2026 | 4.41 | 4.46 | 4.35 | 4.35 | 4.35 | -2.68% | 2,301 |
| Sep 21, 2026 | 4.41 | 4.47 | 4.35 | 4.47 | 4.47 | 2.76% | 1,253 |
| Sep 18, 2026 | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | -1.14% | 2,869 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.32% | 100 |
| Sep 16, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.54% | 1,808 |
| Sep 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 104 |
| Sep 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | 1,060 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 940 |
| Sep 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 500 |
| Sep 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.73% | 300 |
| Sep 3, 2026 | 4.48 | 4.49 | 4.44 | 4.47 | 4.47 | 0.51% | 1,448 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | - | 1,000 |
| Aug 24, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | - | 1,101 |
| Aug 21, 2026 | 4.45 | 4.50 | 4.45 | 4.45 | 4.45 | 0.23% | 524 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 100 |
| Aug 14, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.42 | -3.28% | 1,900 |
| Aug 13, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 0.44% | 780 |