Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
4.770
+0.020 (0.42%)
Jun 26, 2025, 4:00 PM - Market closed
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | - | 3.09% | 776 |
| 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 |
| May 13, 2025 | 5.06 | 5.17 | 5.02 | 5.02 | 5.02 | - | 5,977 |
| May 12, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -3.96% | 5,709 |
| May 9, 2025 | 5.05 | 5.23 | 4.95 | 5.23 | 5.23 | 7.55% | 7,020 |
| May 8, 2025 | 4.57 | 5.21 | 4.57 | 4.86 | 4.86 | 18.54% | 11,202 |
| May 7, 2025 | 5.26 | 5.26 | 4.06 | 4.10 | 4.10 | -23.79% | 19,300 |
| May 6, 2025 | 5.26 | 5.38 | 5.26 | 5.38 | 5.38 | 2.26% | 660 |
| May 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.92% | 1,393 |
| May 2, 2025 | 5.37 | 5.37 | 5.22 | 5.31 | 5.31 | -2.57% | 996 |
| May 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | 625 |
| Apr 30, 2025 | 5.22 | 5.44 | 5.22 | 5.25 | 5.25 | 0.77% | 2,249 |
| Apr 29, 2025 | 5.21 | 5.45 | 5.15 | 5.21 | 5.21 | 0.19% | 11,457 |
| Apr 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 248 |
| Apr 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 874 |
| Apr 24, 2025 | 5.21 | 5.21 | 5.17 | 5.20 | 5.20 | 0.78% | 1,195 |
| Apr 23, 2025 | 5.35 | 5.35 | 5.16 | 5.16 | 5.16 | -3.55% | 1,235 |
| Apr 22, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.49% | 3,398 |
| Apr 21, 2025 | 5.10 | 5.59 | 4.70 | 5.22 | 5.22 | 0.19% | 13,483 |
| Apr 17, 2025 | 5.10 | 5.30 | 5.10 | 5.21 | 5.21 | 7.73% | 2,157 |
| Apr 16, 2025 | 5.06 | 5.06 | 4.84 | 4.84 | 4.84 | -4.24% | 2,234 |
| Apr 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 733 |