Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
5.50
-0.18 (-3.17%)
Nov 4, 2024, 4:00 PM EST - Market closed
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.50 | 5.50 | 5.29 | 5.50 | 5.50 | - | 2,028 |
| Nov 1, 2024 | 5.87 | 5.87 | 5.39 | 5.50 | 5.50 | -6.78% | 18,144 |
| Oct 31, 2024 | 5.57 | 5.90 | 5.57 | 5.90 | 5.90 | 4.33% | 1,550 |
| Oct 30, 2024 | 5.26 | 5.66 | 5.26 | 5.66 | 5.66 | 1.53% | 850 |
| Oct 29, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% | 438 |
| Oct 28, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 519 |
| Oct 25, 2024 | 5.35 | 5.59 | 5.25 | 5.54 | 5.54 | 3.36% | 12,597 |
| Oct 24, 2024 | 5.51 | 5.64 | 4.97 | 5.36 | 5.36 | -3.68% | 7,794 |
| Oct 23, 2024 | 5.50 | 5.60 | 5.40 | 5.57 | 5.57 | 1.00% | 9,006 |
| Oct 22, 2024 | 5.62 | 5.65 | 5.51 | 5.51 | 5.51 | - | 3,634 |
| Oct 21, 2024 | 5.52 | 5.65 | 5.51 | 5.51 | 5.51 | 0.18% | 5,661 |
| Oct 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 36 |
| Oct 17, 2024 | 5.53 | 5.64 | 5.45 | 5.50 | 5.50 | -1.08% | 5,231 |
| Oct 16, 2024 | 5.60 | 5.65 | 5.40 | 5.56 | 5.56 | 3.54% | 6,068 |
| Oct 15, 2024 | 5.46 | 5.46 | 5.37 | 5.37 | 5.37 | 0.19% | 1,261 |
| Oct 14, 2024 | 5.35 | 5.55 | 5.35 | 5.36 | 5.36 | -3.30% | 6,111 |
| Oct 11, 2024 | 5.43 | 5.54 | 5.43 | 5.54 | 5.54 | -1.02% | 1,068 |
| Oct 10, 2024 | 5.36 | 5.60 | 5.36 | 5.60 | 5.60 | 9.25% | 10,226 |
| Oct 9, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.12% | 1,198 |
| Oct 8, 2024 | 5.14 | 5.30 | 5.12 | 5.12 | 5.12 | -1.25% | 7,061 |
| Oct 7, 2024 | 5.49 | 5.49 | 5.13 | 5.19 | 5.19 | -5.73% | 6,932 |
| Oct 4, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 323 |
| Oct 3, 2024 | 5.52 | 5.55 | 5.50 | 5.50 | 5.50 | -1.08% | 3,259 |
| Oct 2, 2024 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -0.71% | 6,179 |
| Oct 1, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 633 |
| Sep 30, 2024 | 5.68 | 5.75 | 5.60 | 5.60 | 5.60 | -1.06% | 6,865 |
| Sep 27, 2024 | 5.67 | 5.75 | 5.66 | 5.66 | 5.66 | -1.74% | 7,191 |
| Sep 26, 2024 | 5.68 | 5.89 | 5.66 | 5.76 | 5.76 | -1.05% | 10,978 |
| Sep 25, 2024 | 5.71 | 5.88 | 5.71 | 5.82 | 5.82 | -0.50% | 5,489 |
| Sep 24, 2024 | 5.93 | 5.93 | 5.69 | 5.85 | 5.85 | 3.54% | 4,510 |
| Sep 23, 2024 | 5.76 | 5.76 | 5.65 | 5.65 | 5.65 | -5.83% | 584 |
| Sep 20, 2024 | 5.48 | 6.00 | 5.48 | 6.00 | 6.00 | 10.50% | 27,334 |
| Sep 19, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 2,644 |
| Sep 18, 2024 | 5.41 | 5.45 | 5.41 | 5.43 | 5.43 | 0.37% | 3,686 |
| Sep 17, 2024 | 5.72 | 5.74 | 5.41 | 5.41 | 5.41 | -1.99% | 6,751 |
| Sep 16, 2024 | 5.57 | 5.74 | 5.38 | 5.52 | 5.52 | -4.00% | 17,276 |
| Sep 13, 2024 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 3.79% | 3,485 |
| Sep 12, 2024 | 5.55 | 5.74 | 5.52 | 5.54 | 5.54 | -3.65% | 4,981 |
| Sep 11, 2024 | 5.70 | 5.75 | 5.55 | 5.75 | 5.75 | 5.70% | 9,140 |
| Sep 10, 2024 | 5.70 | 5.71 | 5.41 | 5.44 | 5.44 | -1.63% | 5,347 |
| Sep 9, 2024 | 5.37 | 5.89 | 5.36 | 5.53 | 5.53 | 1.65% | 9,086 |
| Sep 6, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 321 |
| Sep 5, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 75 |
| Sep 4, 2024 | 5.29 | 5.44 | 5.29 | 5.44 | 5.44 | 3.62% | 845 |
| Sep 3, 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.38% | 821 |
| Aug 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% | 445 |
| Aug 29, 2024 | 5.22 | 5.25 | 5.17 | 5.25 | 5.25 | 1.35% | 9,595 |
| Aug 28, 2024 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.39% | 19,803 |
| Aug 27, 2024 | 5.06 | 5.23 | 5.05 | 5.16 | 5.16 | 1.57% | 14,978 |
| Aug 26, 2024 | 5.00 | 5.29 | 5.00 | 5.08 | 5.08 | 2.63% | 7,298 |
| Aug 23, 2024 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.64% | 5,634 |
| Aug 22, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 45 |
| Aug 21, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | - | 2,096 |
| Aug 20, 2024 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 1.04% | 1,349 |
| Aug 19, 2024 | 4.80 | 4.85 | 4.80 | 4.82 | 4.82 | 2.34% | 5,486 |
| Aug 16, 2024 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | 0.21% | 2,284 |
| Aug 15, 2024 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.03% | 3,562 |
| Aug 14, 2024 | 4.60 | 4.65 | 4.59 | 4.65 | 4.65 | 1.57% | 2,185 |
| Aug 13, 2024 | 4.60 | 4.66 | 4.57 | 4.58 | 4.58 | 0.22% | 19,034 |
| Aug 12, 2024 | 4.59 | 4.59 | 4.54 | 4.57 | 4.57 | 0.55% | 8,795 |
| Aug 9, 2024 | 4.57 | 4.58 | 4.52 | 4.55 | 4.55 | -0.98% | 14,309 |
| Aug 8, 2024 | 4.59 | 4.59 | 4.56 | 4.59 | 4.59 | 0.66% | 14,302 |
| Aug 7, 2024 | 4.56 | 4.59 | 4.56 | 4.56 | 4.56 | - | 1,806 |
| Aug 6, 2024 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | 0.66% | 981 |
| Aug 5, 2024 | 4.62 | 4.68 | 4.52 | 4.53 | 4.53 | -1.31% | 9,273 |
| Aug 2, 2024 | 4.68 | 4.73 | 4.52 | 4.59 | 4.59 | -0.22% | 6,357 |
| Aug 1, 2024 | 4.67 | 4.70 | 4.58 | 4.60 | 4.60 | -1.29% | 18,789 |
| Jul 31, 2024 | 4.71 | 4.78 | 4.66 | 4.66 | 4.66 | - | 18,018 |
| Jul 30, 2024 | 4.66 | 4.92 | 4.66 | 4.66 | 4.66 | -1.17% | 3,374 |
| Jul 29, 2024 | 4.74 | 4.85 | 4.65 | 4.72 | 4.72 | 0.32% | 7,353 |
| Jul 26, 2024 | 4.65 | 4.76 | 4.61 | 4.70 | 4.70 | 2.29% | 12,966 |
| Jul 25, 2024 | 4.61 | 4.66 | 4.58 | 4.60 | 4.60 | 0.17% | 13,897 |
| Jul 24, 2024 | 4.60 | 4.60 | 4.53 | 4.59 | 4.59 | 1.71% | 3,767 |
| Jul 23, 2024 | 4.60 | 4.70 | 4.51 | 4.51 | 4.51 | -1.74% | 11,824 |
| Jul 22, 2024 | 4.60 | 4.60 | 4.49 | 4.59 | 4.59 | -0.78% | 5,779 |
| Jul 19, 2024 | 4.55 | 4.68 | 4.50 | 4.63 | 4.53 | 3.96% | 27,393 |
| Jul 18, 2024 | 4.59 | 4.67 | 4.44 | 4.45 | 4.36 | -3.05% | 22,824 |
| Jul 17, 2024 | 4.54 | 4.60 | 4.50 | 4.59 | 4.49 | 1.55% | 8,916 |
| Jul 16, 2024 | 4.99 | 5.05 | 4.38 | 4.52 | 4.42 | -9.42% | 71,456 |
| Jul 15, 2024 | 4.77 | 5.44 | 4.77 | 4.99 | 4.88 | 7.08% | 19,620 |
| Jul 12, 2024 | 4.12 | 4.68 | 4.12 | 4.66 | 4.56 | 15.06% | 33,376 |
| Jul 11, 2024 | 4.16 | 4.17 | 4.00 | 4.05 | 3.96 | - | 5,596 |
| Jul 10, 2024 | 4.05 | 4.06 | 4.00 | 4.05 | 3.96 | -4.71% | 3,543 |
| Jul 9, 2024 | 4.02 | 4.31 | 4.02 | 4.25 | 4.16 | 3.16% | 4,174 |
| Jul 8, 2024 | 4.00 | 4.14 | 3.97 | 4.12 | 4.03 | 3.00% | 4,339 |
| Jul 5, 2024 | 4.00 | 4.00 | 3.99 | 4.00 | 3.92 | 0.08% | 1,805 |
| Jul 3, 2024 | 3.98 | 4.00 | 3.98 | 4.00 | 3.91 | 1.19% | 1,293 |
| Jul 2, 2024 | 3.96 | 3.96 | 3.95 | 3.95 | 3.87 | 0.03% | 1,782 |
| Jul 1, 2024 | 4.04 | 4.04 | 3.92 | 3.95 | 3.87 | -0.40% | 2,831 |
| Jun 28, 2024 | 4.06 | 4.16 | 3.97 | 3.97 | 3.88 | 0.63% | 32,154 |
| Jun 27, 2024 | 3.88 | 3.99 | 3.86 | 3.94 | 3.86 | 1.03% | 3,292 |
| Jun 26, 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.82 | -2.26% | 457 |
| Jun 25, 2024 | 3.98 | 4.00 | 3.98 | 3.99 | 3.91 | -0.25% | 2,830 |
| Jun 24, 2024 | 3.78 | 4.00 | 3.78 | 4.00 | 3.92 | 5.82% | 3,149 |
| Jun 21, 2024 | 3.90 | 4.00 | 3.78 | 3.78 | 3.70 | -3.08% | 3,721 |
| Jun 20, 2024 | 3.77 | 3.90 | 3.77 | 3.90 | 3.82 | 2.63% | 2,232 |
| Jun 18, 2024 | 4.03 | 4.03 | 3.80 | 3.80 | 3.72 | -3.18% | 10,505 |
| Jun 17, 2024 | 4.08 | 4.12 | 3.92 | 3.93 | 3.84 | -0.38% | 7,048 |
| Jun 14, 2024 | 3.84 | 3.97 | 3.37 | 3.94 | 3.86 | 1.81% | 29,486 |
| Jun 13, 2024 | 3.97 | 4.02 | 3.67 | 3.87 | 3.79 | -0.77% | 10,162 |