Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
5.09
+0.02 (0.39%)
At close: Apr 1, 2025, 4:00 PM
5.14
+0.05 (1.03%)
After-hours: Apr 1, 2025, 4:02 PM EDT
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.10 | 5.24 | 5.07 | 5.07 | 5.07 | -5.06% | 9,679 |
| Mar 28, 2025 | 5.21 | 5.40 | 5.18 | 5.34 | 5.34 | 2.50% | 8,171 |
| Mar 27, 2025 | 5.20 | 5.30 | 4.80 | 5.21 | 5.21 | -0.38% | 31,275 |
| Mar 26, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 455 |
| Mar 25, 2025 | 5.15 | 5.25 | 5.15 | 5.23 | 5.23 | 3.77% | 3,169 |
| Mar 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.63% | 292 |
| Mar 21, 2025 | 5.02 | 5.23 | 5.02 | 5.23 | 5.23 | 4.18% | 4,711 |
| Mar 20, 2025 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | - | 830 |
| Mar 19, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 217 |
| Mar 18, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -1.18% | 2,673 |
| Mar 17, 2025 | 5.06 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 32,015 |
| Mar 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 207 |
| Mar 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 180 |
| Mar 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.06% | 227 |
| Mar 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.06% | 158 |
| Mar 10, 2025 | 4.93 | 5.18 | 4.90 | 5.05 | 5.05 | -0.49% | 6,897 |
| Mar 7, 2025 | 5.25 | 5.25 | 4.95 | 5.08 | 5.08 | 1.60% | 1,897 |
| Mar 6, 2025 | 4.95 | 5.08 | 4.95 | 5.00 | 5.00 | 0.91% | 12,060 |
| Mar 5, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.56% | 4,029 |
| Mar 4, 2025 | 4.90 | 4.99 | 4.90 | 4.98 | 4.98 | 0.57% | 2,052 |
| Mar 3, 2025 | 4.90 | 4.99 | 4.90 | 4.95 | 4.95 | 1.02% | 2,126 |
| Feb 28, 2025 | 4.89 | 4.91 | 4.86 | 4.90 | 4.90 | 0.41% | 2,882 |
| Feb 27, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | -0.91% | 1,929 |
| Feb 26, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.55% | 255 |
| Feb 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 58 |
| Feb 24, 2025 | 4.92 | 4.98 | 4.85 | 4.85 | 4.85 | -1.22% | 1,280 |
| Feb 21, 2025 | 4.85 | 4.97 | 4.85 | 4.91 | 4.91 | 3.13% | 1,691 |
| Feb 20, 2025 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | -0.81% | 6,246 |
| Feb 19, 2025 | 4.84 | 4.85 | 4.80 | 4.80 | 4.80 | -1.70% | 4,446 |
| Feb 18, 2025 | 4.73 | 4.88 | 4.55 | 4.88 | 4.88 | 3.45% | 5,543 |
| Feb 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.45% | 430 |
| Feb 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 163 |
| Feb 12, 2025 | 4.95 | 4.95 | 4.71 | 4.94 | 4.94 | 0.82% | 1,440 |
| Feb 11, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 1.03% | 2,294 |
| Feb 10, 2025 | 4.78 | 4.85 | 4.76 | 4.85 | 4.85 | 1.04% | 2,552 |
| Feb 7, 2025 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | 1.05% | 475 |
| Feb 6, 2025 | 4.72 | 4.96 | 4.72 | 4.75 | 4.75 | 0.85% | 5,037 |
| Feb 5, 2025 | 4.71 | 4.75 | 4.71 | 4.71 | 4.71 | 0.13% | 7,069 |
| Feb 4, 2025 | 4.80 | 5.18 | 4.67 | 4.70 | 4.70 | 0.73% | 19,063 |
| Feb 3, 2025 | 4.90 | 4.94 | 4.67 | 4.67 | 4.67 | -6.04% | 4,396 |
| Jan 31, 2025 | 5.04 | 5.17 | 4.91 | 4.97 | 4.97 | 2.05% | 5,317 |
| Jan 30, 2025 | 5.10 | 5.44 | 4.86 | 4.87 | 4.87 | 1.04% | 5,239 |
| Jan 29, 2025 | 4.52 | 5.42 | 4.52 | 4.82 | 4.82 | 4.33% | 30,815 |
| Jan 28, 2025 | 4.68 | 5.00 | 4.40 | 4.62 | 4.62 | 0.54% | 13,425 |
| Jan 27, 2025 | 5.46 | 5.59 | 4.10 | 4.60 | 4.60 | -15.69% | 34,215 |
| Jan 24, 2025 | 5.59 | 5.60 | 5.45 | 5.45 | 5.45 | -1.82% | 2,334 |
| Jan 23, 2025 | 5.60 | 5.75 | 5.48 | 5.55 | 5.55 | -0.87% | 16,471 |
| Jan 22, 2025 | 5.62 | 5.66 | 5.56 | 5.60 | 5.60 | -1.32% | 11,621 |
| Jan 21, 2025 | 5.87 | 5.87 | 5.60 | 5.68 | 5.68 | -1.48% | 16,261 |
| Jan 17, 2025 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | 1.50% | 4,962 |