Glen Burnie Bancorp (GLBZ)
OTCMKTS · Delayed Price · Currency is USD
4.344
+0.026 (0.60%)
At close: Oct 23, 2026
Glen Burnie Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.79% | 900 |
| Aug 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.19% | 328 |
| Aug 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.35% | 700 |
| Aug 5, 2026 | 4.49 | 4.51 | 4.42 | 4.42 | 4.42 | -2.86% | 9,297 |
| Aug 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 2,504 |
| Jul 31, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | - | 3,798 |
| Jul 30, 2026 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 700 |
| Jul 29, 2026 | 4.52 | 4.52 | 4.49 | 4.50 | 4.50 | -0.44% | 9,711 |
| Jul 28, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | - | 3,706 |
| Jul 27, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.88% | 1,339 |
| Jul 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 400 |
| Jul 23, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | - | 2,251 |