Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
5.51
-0.11 (-1.96%)
Nov 21, 2024, 10:04 AM EST - Market open

Glen Burnie Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.785.975.625.625.62-5.70%5,449
Nov 19, 20245.536.005.535.965.965.11%17,448
Nov 18, 20245.625.995.625.675.67-1.56%2,392
Nov 15, 20245.765.765.765.765.76-3.39%294
Nov 14, 20245.965.965.965.965.96-47
Nov 13, 20246.066.065.675.965.96-3.21%782
Nov 12, 20245.526.165.526.166.168.07%9,083
Nov 11, 20245.485.745.345.705.706.34%5,185
Nov 8, 20245.355.505.255.365.36-4.44%4,683
Nov 7, 20245.505.715.405.615.611.98%3,129
Nov 6, 20245.505.505.505.505.50-66
Nov 5, 20245.505.505.505.505.50-423
Nov 4, 20245.505.505.295.505.50-2,029
Nov 1, 20245.875.875.395.505.50-6.78%18,144
Oct 31, 20245.575.905.575.905.904.33%1,550
Oct 30, 20245.265.665.265.665.661.53%850
Oct 29, 20245.575.575.575.575.570.54%438
Oct 28, 20245.545.545.545.545.54-519
Oct 25, 20245.355.595.255.545.543.36%12,597
Oct 24, 20245.515.644.975.365.36-3.68%7,794
Oct 23, 20245.505.605.405.575.571.00%9,006
Oct 22, 20245.625.655.515.515.51-3,634
Oct 21, 20245.525.655.515.515.510.18%5,661
Oct 18, 20245.505.505.505.505.50-36
Oct 17, 20245.535.645.455.505.50-1.08%5,231
Oct 16, 20245.605.655.405.565.563.54%6,068
Oct 15, 20245.465.465.375.375.370.19%1,261
Oct 14, 20245.355.555.355.365.36-3.30%6,111
Oct 11, 20245.435.545.435.545.54-1.02%1,068
Oct 10, 20245.365.605.365.605.609.25%10,226
Oct 9, 20245.135.135.135.135.130.12%1,198
Oct 8, 20245.145.305.125.125.12-1.25%7,061
Oct 7, 20245.495.495.135.195.19-5.73%6,932
Oct 4, 20245.505.505.505.505.50-323
Oct 3, 20245.525.555.505.505.50-1.08%3,259
Oct 2, 20245.685.685.565.565.56-0.71%6,179
Oct 1, 20245.605.605.605.605.60-633
Sep 30, 20245.685.755.605.605.60-1.06%6,865
Sep 27, 20245.675.755.665.665.66-1.74%7,191
Sep 26, 20245.685.895.665.765.76-1.05%10,978
Sep 25, 20245.715.885.715.825.82-0.50%5,489
Sep 24, 20245.935.935.695.855.853.54%4,510
Sep 23, 20245.765.765.655.655.65-5.83%584
Sep 20, 20245.486.005.486.006.0010.50%27,334
Sep 19, 20245.435.435.435.435.43-2,644
Sep 18, 20245.415.455.415.435.430.37%3,686
Sep 17, 20245.725.745.415.415.41-1.99%6,751
Sep 16, 20245.575.745.385.525.52-4.00%17,276
Sep 13, 20245.605.755.605.755.753.79%3,485
Sep 12, 20245.555.745.525.545.54-3.65%4,981
Sep 11, 20245.705.755.555.755.755.70%9,140
Sep 10, 20245.705.715.415.445.44-1.63%5,347
Sep 9, 20245.375.895.365.535.531.65%9,086
Sep 6, 20245.445.445.445.445.44-321
Sep 5, 20245.445.445.445.445.44-75
Sep 4, 20245.295.445.295.445.443.62%845
Sep 3, 20245.235.255.235.255.250.38%821
Aug 30, 20245.235.235.235.235.23-0.38%445
Aug 29, 20245.225.255.175.255.251.35%9,595
Aug 28, 20245.175.185.175.185.180.39%19,803
Aug 27, 20245.065.235.055.165.161.57%14,978
Aug 26, 20245.005.295.005.085.082.63%7,298
Aug 23, 20244.904.954.904.954.951.64%5,634
Aug 22, 20244.874.874.874.874.87-45
Aug 21, 20244.864.874.864.874.87-2,096
Aug 20, 20244.854.874.854.874.871.04%1,349
Aug 19, 20244.804.854.804.824.822.34%5,486
Aug 16, 20244.864.864.714.714.710.21%2,284
Aug 15, 20244.654.704.654.704.701.03%3,562
Aug 14, 20244.604.654.594.654.651.57%2,185
Aug 13, 20244.604.664.574.584.580.22%19,034
Aug 12, 20244.594.594.544.574.570.55%8,795
Aug 9, 20244.574.584.524.554.55-0.98%14,309
Aug 8, 20244.594.594.564.594.590.66%14,302
Aug 7, 20244.564.594.564.564.56-1,806
Aug 6, 20244.544.584.544.564.560.66%981
Aug 5, 20244.624.684.524.534.53-1.31%9,273
Aug 2, 20244.684.734.524.594.59-0.22%6,357
Aug 1, 20244.674.704.584.604.60-1.29%18,789
Jul 31, 20244.714.784.664.664.66-18,018
Jul 30, 20244.664.924.664.664.66-1.17%3,374
Jul 29, 20244.744.854.654.724.720.32%7,353
Jul 26, 20244.654.764.614.704.702.29%12,966
Jul 25, 20244.614.664.584.604.600.17%13,897
Jul 24, 20244.604.604.534.594.591.71%3,767
Jul 23, 20244.604.704.514.514.51-1.74%11,824
Jul 22, 20244.604.604.494.594.59-0.78%5,779
Jul 19, 20244.554.684.504.634.533.96%27,393
Jul 18, 20244.594.674.444.454.36-3.05%22,824
Jul 17, 20244.544.604.504.594.491.55%8,916
Jul 16, 20244.995.054.384.524.42-9.42%71,456
Jul 15, 20244.775.444.774.994.887.08%19,620
Jul 12, 20244.124.684.124.664.5615.06%33,376
Jul 11, 20244.164.174.004.053.96-5,596
Jul 10, 20244.054.064.004.053.96-4.71%3,543
Jul 9, 20244.024.314.024.254.163.16%4,174
Jul 8, 20244.004.143.974.124.033.00%4,339
Jul 5, 20244.004.003.994.003.920.08%1,805
Jul 3, 20243.984.003.984.003.911.19%1,293
Jul 2, 20243.963.963.953.953.870.03%1,782