Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
5.85
-0.01 (-0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.80 | 5.96 | 5.80 | 5.85 | 5.85 | 2.63% | 1,776 |
| Dec 19, 2024 | 5.83 | 5.83 | 5.61 | 5.70 | 5.70 | -2.40% | 2,530 |
| Dec 18, 2024 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | 0.34% | 3,590 |
| Dec 17, 2024 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | -1.36% | 1,413 |
| Dec 16, 2024 | 5.99 | 5.99 | 5.85 | 5.90 | 5.90 | -0.84% | 4,595 |
| Dec 13, 2024 | 6.11 | 6.11 | 5.95 | 5.95 | 5.95 | -3.09% | 8,659 |
| Dec 12, 2024 | 6.04 | 6.20 | 6.04 | 6.14 | 6.14 | -12.16% | 1,224 |
| Dec 11, 2024 | 5.89 | 6.99 | 5.87 | 6.99 | 6.99 | 18.37% | 20,168 |
| Dec 10, 2024 | 6.17 | 6.28 | 5.89 | 5.91 | 5.91 | -1.58% | 12,387 |
| Dec 9, 2024 | 6.00 | 6.20 | 5.91 | 6.00 | 6.00 | 0.30% | 12,267 |
| Dec 6, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.37% | 725 |
| Dec 5, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 148 |
| Dec 4, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | 889 |
| Dec 3, 2024 | 6.21 | 6.31 | 6.00 | 6.00 | 6.00 | 2.21% | 4,618 |
| Dec 2, 2024 | 6.29 | 6.29 | 5.87 | 5.87 | 5.87 | -2.17% | 22,282 |
| Nov 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 146 |
| Nov 27, 2024 | 6.09 | 6.27 | 5.80 | 6.05 | 6.05 | 2.37% | 10,013 |
| Nov 26, 2024 | 6.06 | 6.06 | 5.91 | 5.91 | 5.91 | -5.44% | 2,742 |
| Nov 25, 2024 | 5.71 | 6.27 | 5.68 | 6.25 | 6.25 | 11.61% | 13,231 |
| Nov 22, 2024 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -3.03% | 1,514 |
| Nov 21, 2024 | 5.35 | 6.00 | 5.35 | 5.78 | 5.78 | 2.76% | 9,652 |
| Nov 20, 2024 | 5.78 | 5.97 | 5.62 | 5.62 | 5.62 | -5.70% | 5,449 |
| Nov 19, 2024 | 5.53 | 6.00 | 5.53 | 5.96 | 5.96 | 5.11% | 17,448 |
| Nov 18, 2024 | 5.62 | 5.99 | 5.62 | 5.67 | 5.67 | -1.56% | 2,392 |
| Nov 15, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.39% | 294 |
| Nov 14, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 47 |
| Nov 13, 2024 | 6.06 | 6.06 | 5.67 | 5.96 | 5.96 | -3.21% | 782 |
| Nov 12, 2024 | 5.52 | 6.16 | 5.52 | 6.16 | 6.16 | 8.07% | 9,083 |
| Nov 11, 2024 | 5.48 | 5.74 | 5.34 | 5.70 | 5.70 | 6.34% | 5,185 |
| Nov 8, 2024 | 5.35 | 5.50 | 5.25 | 5.36 | 5.36 | -4.44% | 4,683 |
| Nov 7, 2024 | 5.50 | 5.71 | 5.40 | 5.61 | 5.61 | 1.98% | 3,129 |
| Nov 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 66 |
| Nov 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 423 |
| Nov 4, 2024 | 5.50 | 5.50 | 5.29 | 5.50 | 5.50 | - | 2,029 |
| 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 |