Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
4.445
+0.075 (1.72%)
At close: Sep 12, 2025, 4:00 PM EDT
4.580
+0.135 (3.04%)
After-hours: Sep 12, 2025, 6:13 PM EDT

Glen Burnie Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254.454.454.454.454.451.72%397
Sep 11, 20254.624.624.324.374.37-5.41%658
Sep 10, 20254.524.624.524.624.623.49%835
Sep 9, 20254.464.464.464.464.460.77%959
Sep 8, 20254.214.434.214.434.43-1.88%1,088
Sep 5, 20254.344.524.344.524.525.99%3,455
Sep 4, 20254.174.574.174.264.262.40%8,152
Sep 3, 20254.254.254.124.164.160.48%7,967
Sep 2, 20254.204.254.144.144.14-8,301
Aug 29, 20254.154.154.124.144.140.49%16,299
Aug 28, 20254.154.194.104.124.12-0.24%17,213
Aug 27, 20254.184.244.134.134.13-1.67%1,957
Aug 26, 20254.114.244.114.204.20-1.18%1,861
Aug 25, 20254.154.254.154.254.256.25%1,091
Aug 22, 20254.114.184.004.004.00-11,197
Aug 21, 20254.004.173.964.004.00-12,945
Aug 20, 20254.044.053.984.004.00-4,074
Aug 19, 20253.974.053.954.004.001.01%20,392
Aug 18, 20254.084.093.963.963.96-1.00%3,481
Aug 15, 20253.974.053.964.004.00-0.82%4,067
Aug 14, 20253.944.143.944.034.030.85%4,757
Aug 13, 20254.094.093.894.004.00-1.01%11,180
Aug 12, 20254.104.183.994.044.04-1.42%12,145
Aug 11, 20254.004.103.994.104.100.61%1,721
Aug 8, 20254.104.183.994.074.071.83%1,990
Aug 7, 20254.004.173.994.004.00-0.74%11,469
Aug 6, 20254.054.134.024.034.03-0.96%12,530
Aug 5, 20254.084.184.054.074.07-0.76%5,287
Aug 4, 20254.404.403.994.104.10-5.09%5,783
Aug 1, 20254.384.604.124.324.324.75%6,906
Jul 31, 20254.744.744.054.124.12-12.61%9,125
Jul 30, 20254.784.894.724.724.72-1.30%2,534
Jul 29, 20254.754.994.734.784.78-0.93%1,760
Jul 28, 20254.804.834.624.834.830.54%4,403
Jul 25, 20254.415.004.414.804.801.05%2,650
Jul 24, 20255.125.124.754.754.75-7.05%7,528
Jul 23, 20255.215.215.115.115.11-0.58%972
Jul 22, 20255.035.505.035.145.14-3.02%15,753
Jul 21, 20255.315.505.035.305.30-1.30%7,206
Jul 18, 20255.375.375.375.375.374.47%1,162
Jul 17, 20255.395.504.875.145.14-5.60%8,036
Jul 16, 20255.505.505.405.455.45-1.00%5,693
Jul 15, 20255.805.805.475.505.50-3.85%6,600
Jul 14, 20255.845.845.605.725.722.51%4,965
Jul 11, 20255.675.705.585.585.58-2.96%1,311
Jul 10, 20255.715.855.595.755.751.68%5,225
Jul 9, 20255.635.825.545.665.662.08%6,404
Jul 8, 20255.775.775.505.545.54-3.01%3,646
Jul 7, 20255.485.825.215.715.717.17%8,258
Jul 3, 20255.675.885.155.335.331.91%82,283