Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
4.800
+0.050 (1.05%)
Jul 25, 2025, 4:00 PM - Market closed
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.41 | 5.00 | 4.41 | 4.80 | - | 1.05% | 2,196 |
| Jul 24, 2025 | 5.12 | 5.12 | 4.75 | 4.75 | 4.75 | -7.05% | 7,528 |
| Jul 23, 2025 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | -0.58% | 972 |
| Jul 22, 2025 | 5.03 | 5.50 | 5.03 | 5.14 | 5.14 | -3.02% | 15,753 |
| Jul 21, 2025 | 5.31 | 5.50 | 5.03 | 5.30 | 5.30 | -1.30% | 7,206 |
| Jul 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.47% | 1,162 |
| Jul 17, 2025 | 5.39 | 5.50 | 4.87 | 5.14 | 5.14 | -5.60% | 8,036 |
| Jul 16, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -1.00% | 5,693 |
| Jul 15, 2025 | 5.80 | 5.80 | 5.47 | 5.50 | 5.50 | -3.85% | 6,600 |
| Jul 14, 2025 | 5.84 | 5.84 | 5.60 | 5.72 | 5.72 | 2.51% | 4,965 |
| Jul 11, 2025 | 5.67 | 5.70 | 5.58 | 5.58 | 5.58 | -2.96% | 1,311 |
| Jul 10, 2025 | 5.71 | 5.85 | 5.59 | 5.75 | 5.75 | 1.68% | 5,225 |
| Jul 9, 2025 | 5.63 | 5.82 | 5.54 | 5.66 | 5.66 | 2.08% | 6,404 |
| Jul 8, 2025 | 5.77 | 5.77 | 5.50 | 5.54 | 5.54 | -3.01% | 3,646 |
| Jul 7, 2025 | 5.48 | 5.82 | 5.21 | 5.71 | 5.71 | 7.17% | 8,258 |
| Jul 3, 2025 | 5.67 | 5.88 | 5.15 | 5.33 | 5.33 | 1.91% | 82,283 |
| Jul 2, 2025 | 5.11 | 5.26 | 5.00 | 5.23 | 5.23 | -0.57% | 2,253 |
| Jul 1, 2025 | 5.14 | 5.70 | 4.91 | 5.26 | 5.26 | 4.99% | 43,883 |
| Jun 30, 2025 | 4.78 | 5.02 | 4.73 | 5.01 | 5.01 | 0.60% | 5,336 |
| Jun 27, 2025 | 4.95 | 5.05 | 4.65 | 4.98 | 4.98 | 2.47% | 8,212 |
| Jun 26, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | 2.32% | 1,439 |
| Jun 25, 2025 | 4.02 | 5.12 | 4.02 | 4.75 | 4.75 | 7.95% | 13,587 |
| Jun 24, 2025 | 4.70 | 5.25 | 4.40 | 4.40 | 4.40 | -5.98% | 109,809 |
| Jun 23, 2025 | 4.70 | 4.80 | 4.67 | 4.68 | 4.68 | -0.43% | 2,952 |
| Jun 20, 2025 | 4.70 | 4.70 | 4.61 | 4.70 | 4.70 | -0.25% | 653 |
| Jun 18, 2025 | 4.56 | 4.71 | 4.56 | 4.71 | 4.71 | -0.28% | 383 |
| Jun 17, 2025 | 4.69 | 4.76 | 4.69 | 4.73 | 4.73 | 2.72% | 954 |
| Jun 16, 2025 | 4.55 | 4.96 | 4.55 | 4.60 | 4.60 | - | 1,202 |
| Jun 13, 2025 | 4.94 | 5.00 | 4.60 | 4.60 | 4.60 | -6.31% | 63,111 |
| Jun 12, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 49 |
| Jun 11, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 191 |
| Jun 10, 2025 | 4.55 | 5.00 | 4.55 | 4.91 | 4.91 | 8.39% | 1,113 |
| Jun 9, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -9.22% | 554 |
| Jun 6, 2025 | 4.86 | 4.99 | 4.73 | 4.99 | 4.99 | 0.79% | 3,043 |
| Jun 5, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 1.66% | 542 |
| Jun 4, 2025 | 4.99 | 5.00 | 4.86 | 4.87 | 4.87 | 0.21% | 1,277 |
| Jun 3, 2025 | 4.99 | 5.00 | 4.86 | 4.86 | 4.86 | -2.78% | 2,652 |
| Jun 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.09% | 486 |
| May 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.08% | 874 |
| May 29, 2025 | 5.17 | 5.17 | 4.94 | 4.94 | 4.94 | -0.38% | 4,218 |
| May 28, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -5.34% | 1,199 |
| May 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 443 |
| May 23, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4.80% | 461 |
| May 22, 2025 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | 2.25% | 1,549 |
| May 21, 2025 | 4.86 | 5.07 | 4.86 | 4.89 | 4.89 | -3.74% | 7,331 |
| May 20, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.99% | 2,716 |
| May 19, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 300 |
| May 16, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -2.16% | 1,334 |
| May 15, 2025 | 5.14 | 5.24 | 5.14 | 5.14 | 5.14 | -2.08% | 1,128 |
| May 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.58% | 1,944 |