Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
4.266
+0.056 (1.33%)
At close: Dec 5, 2025, 4:00 PM EST
4.270
+0.004 (0.09%)
After-hours: Dec 5, 2025, 4:10 PM EST
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.33% | 763 |
| Dec 4, 2025 | 4.13 | 4.28 | 4.13 | 4.21 | 4.21 | 1.94% | 5,004 |
| Dec 3, 2025 | 4.15 | 4.32 | 4.13 | 4.13 | 4.13 | - | 3,641 |
| Dec 2, 2025 | 4.35 | 4.35 | 4.12 | 4.13 | 4.13 | -3.28% | 34,161 |
| Dec 1, 2025 | 4.19 | 4.38 | 4.19 | 4.27 | 4.27 | -2.40% | 28,163 |
| Nov 28, 2025 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | 1.27% | 1,206 |
| Nov 26, 2025 | 4.45 | 4.50 | 4.30 | 4.32 | 4.32 | -4.00% | 9,953 |
| Nov 25, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 0.27% | 1,242 |
| Nov 24, 2025 | 4.45 | 4.49 | 4.42 | 4.49 | 4.49 | 0.04% | 4,729 |
| Nov 21, 2025 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | 0.25% | 1,861 |
| Nov 20, 2025 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | 0.56% | 4,074 |
| Nov 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.89% | 1,295 |
| Nov 18, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.45% | 1,671 |
| Nov 14, 2025 | 4.79 | 4.79 | 4.47 | 4.47 | 4.47 | -6.29% | 13,304 |
| Nov 13, 2025 | 4.51 | 4.79 | 4.40 | 4.77 | 4.77 | 5.76% | 24,072 |
| Nov 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.20% | 829 |
| Nov 11, 2025 | 4.53 | 4.57 | 4.51 | 4.57 | 4.57 | 0.33% | 3,852 |
| Nov 10, 2025 | 4.55 | 4.60 | 4.55 | 4.55 | 4.55 | - | 7,444 |
| Nov 7, 2025 | 4.52 | 4.60 | 4.51 | 4.55 | 4.55 | 0.66% | 12,584 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 2,735 |
| Nov 5, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.84% | 678 |
| Nov 4, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 306 |
| Nov 3, 2025 | 4.73 | 4.74 | 4.53 | 4.69 | 4.69 | 0.43% | 2,938 |
| Oct 31, 2025 | 4.36 | 4.85 | 4.36 | 4.67 | 4.67 | 1.30% | 6,999 |
| Oct 30, 2025 | 4.85 | 4.85 | 4.61 | 4.61 | 4.61 | 0.22% | 1,536 |
| Oct 29, 2025 | 4.41 | 4.85 | 4.41 | 4.60 | 4.60 | 2.68% | 8,290 |
| Oct 28, 2025 | 4.77 | 4.77 | 4.45 | 4.48 | 4.48 | -1.54% | 23,911 |
| Oct 27, 2025 | 4.53 | 4.73 | 4.53 | 4.55 | 4.55 | -5.60% | 9,399 |
| Oct 24, 2025 | 4.72 | 4.83 | 4.71 | 4.82 | 4.82 | 2.34% | 13,370 |
| Oct 22, 2025 | 4.71 | 4.89 | 4.71 | 4.71 | 4.71 | -1.36% | 15,593 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.75 | 4.78 | 4.78 | -0.10% | 5,831 |
| Oct 20, 2025 | 4.78 | 4.88 | 4.78 | 4.78 | 4.78 | 0.63% | 1,003 |
| Oct 17, 2025 | 4.67 | 4.81 | 4.65 | 4.75 | 4.75 | 1.71% | 5,634 |
| Oct 16, 2025 | 4.68 | 4.84 | 4.66 | 4.67 | 4.67 | 2.64% | 1,721 |
| Oct 15, 2025 | 4.79 | 4.79 | 4.55 | 4.55 | 4.55 | -3.19% | 2,020 |
| Oct 14, 2025 | 4.76 | 4.78 | 4.30 | 4.70 | 4.70 | -0.95% | 6,783 |
| Oct 13, 2025 | 4.71 | 4.79 | 4.71 | 4.75 | 4.75 | 0.96% | 2,943 |
| Oct 10, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.05% | 2,572 |
| Oct 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 640 |
| Oct 8, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.39% | 16,651 |
| Oct 7, 2025 | 4.67 | 4.70 | 4.67 | 4.69 | 4.69 | -0.32% | 3,808 |
| Oct 6, 2025 | 4.75 | 4.75 | 4.60 | 4.70 | 4.70 | -0.21% | 24,005 |
| Oct 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.11% | 606 |
| Oct 2, 2025 | 4.60 | 4.71 | 4.60 | 4.71 | 4.71 | 1.18% | 1,676 |
| Sep 30, 2025 | 4.60 | 4.74 | 4.60 | 4.65 | 4.65 | 1.53% | 4,064 |
| Sep 29, 2025 | 4.45 | 4.58 | 4.40 | 4.58 | 4.58 | 1.78% | 10,276 |
| Sep 26, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | - | 1,687 |
| Sep 25, 2025 | 4.42 | 4.50 | 4.30 | 4.50 | 4.50 | -2.60% | 3,378 |
| Sep 24, 2025 | 4.57 | 4.65 | 4.57 | 4.62 | 4.62 | -1.49% | 6,023 |
| Sep 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 308 |