Glen Burnie Bancorp (GLBZ)
OTCMKTS · Delayed Price · Currency is USD
4.890
+0.029 (0.60%)
At close: May 8, 2026
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.50% | 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 | 1.54% | 206 |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.47% | 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 | 0.43% | 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 |