Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
4.580
-0.165 (-3.48%)
Oct 14, 2025, 2:54 PM EDT - Market open

Glen Burnie Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20254.714.794.714.754.750.96%2,943
Oct 10, 20254.754.754.704.704.70-1.05%2,572
Oct 9, 20254.754.754.754.754.75-640
Oct 8, 20254.704.754.704.754.751.39%16,651
Oct 7, 20254.674.704.674.694.69-0.32%3,808
Oct 6, 20254.754.754.604.704.70-0.21%24,005
Oct 3, 20254.714.714.714.714.710.11%606
Oct 2, 20254.604.714.604.714.711.18%1,676
Oct 1, 20254.654.654.654.654.65-27
Sep 30, 20254.604.744.604.654.651.53%4,064
Sep 29, 20254.454.584.404.584.581.78%10,276
Sep 26, 20254.454.504.454.504.50-1,687
Sep 25, 20254.424.504.304.504.50-2.60%3,378
Sep 24, 20254.574.654.574.624.62-1.49%6,023
Sep 23, 20254.694.694.694.694.69-308
Sep 22, 20254.634.694.634.694.691.52%2,736
Sep 19, 20254.474.624.314.624.620.33%11,792
Sep 18, 20254.504.694.504.614.613.72%6,197
Sep 17, 20254.614.614.444.444.44-3.90%662
Sep 16, 20254.594.624.314.624.620.76%964
Sep 15, 20254.614.614.594.594.593.15%932
Sep 12, 20254.454.454.454.454.451.72%397
Sep 11, 20254.624.624.324.374.37-5.41%658
Sep 10, 20254.524.624.524.624.623.49%835
Sep 9, 20254.464.464.464.464.460.77%959
Sep 8, 20254.214.434.214.434.43-1.88%1,088
Sep 5, 20254.344.524.344.524.525.99%3,455
Sep 4, 20254.174.574.174.264.262.40%8,152
Sep 3, 20254.254.254.124.164.160.48%7,967
Sep 2, 20254.204.254.144.144.14-8,301
Aug 29, 20254.154.154.124.144.140.49%16,299
Aug 28, 20254.154.194.104.124.12-0.24%17,213
Aug 27, 20254.184.244.134.134.13-1.67%1,957
Aug 26, 20254.114.244.114.204.20-1.18%1,861
Aug 25, 20254.154.254.154.254.256.25%1,091
Aug 22, 20254.114.184.004.004.00-11,197
Aug 21, 20254.004.173.964.004.00-12,945
Aug 20, 20254.044.053.984.004.00-4,074
Aug 19, 20253.974.053.954.004.001.01%20,392
Aug 18, 20254.084.093.963.963.96-1.00%3,481
Aug 15, 20253.974.053.964.004.00-0.82%4,067
Aug 14, 20253.944.143.944.034.030.85%4,757
Aug 13, 20254.094.093.894.004.00-1.01%11,180
Aug 12, 20254.104.183.994.044.04-1.42%12,145
Aug 11, 20254.004.103.994.104.100.61%1,721
Aug 8, 20254.104.183.994.074.071.83%1,990
Aug 7, 20254.004.173.994.004.00-0.74%11,469
Aug 6, 20254.054.134.024.034.03-0.96%12,530
Aug 5, 20254.084.184.054.074.07-0.76%5,287
Aug 4, 20254.404.403.994.104.10-5.09%5,783