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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 27 |
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 |
Sep 22, 2025 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | 1.52% | 2,736 |
Sep 19, 2025 | 4.47 | 4.62 | 4.31 | 4.62 | 4.62 | 0.33% | 11,792 |
Sep 18, 2025 | 4.50 | 4.69 | 4.50 | 4.61 | 4.61 | 3.72% | 6,197 |
Sep 17, 2025 | 4.61 | 4.61 | 4.44 | 4.44 | 4.44 | -3.90% | 662 |
Sep 16, 2025 | 4.59 | 4.62 | 4.31 | 4.62 | 4.62 | 0.76% | 964 |
Sep 15, 2025 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | 3.15% | 932 |
Sep 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.72% | 397 |
Sep 11, 2025 | 4.62 | 4.62 | 4.32 | 4.37 | 4.37 | -5.41% | 658 |
Sep 10, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 3.49% | 835 |
Sep 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.77% | 959 |
Sep 8, 2025 | 4.21 | 4.43 | 4.21 | 4.43 | 4.43 | -1.88% | 1,088 |
Sep 5, 2025 | 4.34 | 4.52 | 4.34 | 4.52 | 4.52 | 5.99% | 3,455 |
Sep 4, 2025 | 4.17 | 4.57 | 4.17 | 4.26 | 4.26 | 2.40% | 8,152 |
Sep 3, 2025 | 4.25 | 4.25 | 4.12 | 4.16 | 4.16 | 0.48% | 7,967 |
Sep 2, 2025 | 4.20 | 4.25 | 4.14 | 4.14 | 4.14 | - | 8,301 |
Aug 29, 2025 | 4.15 | 4.15 | 4.12 | 4.14 | 4.14 | 0.49% | 16,299 |
Aug 28, 2025 | 4.15 | 4.19 | 4.10 | 4.12 | 4.12 | -0.24% | 17,213 |
Aug 27, 2025 | 4.18 | 4.24 | 4.13 | 4.13 | 4.13 | -1.67% | 1,957 |
Aug 26, 2025 | 4.11 | 4.24 | 4.11 | 4.20 | 4.20 | -1.18% | 1,861 |
Aug 25, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 6.25% | 1,091 |
Aug 22, 2025 | 4.11 | 4.18 | 4.00 | 4.00 | 4.00 | - | 11,197 |
Aug 21, 2025 | 4.00 | 4.17 | 3.96 | 4.00 | 4.00 | - | 12,945 |
Aug 20, 2025 | 4.04 | 4.05 | 3.98 | 4.00 | 4.00 | - | 4,074 |
Aug 19, 2025 | 3.97 | 4.05 | 3.95 | 4.00 | 4.00 | 1.01% | 20,392 |
Aug 18, 2025 | 4.08 | 4.09 | 3.96 | 3.96 | 3.96 | -1.00% | 3,481 |
Aug 15, 2025 | 3.97 | 4.05 | 3.96 | 4.00 | 4.00 | -0.82% | 4,067 |
Aug 14, 2025 | 3.94 | 4.14 | 3.94 | 4.03 | 4.03 | 0.85% | 4,757 |
Aug 13, 2025 | 4.09 | 4.09 | 3.89 | 4.00 | 4.00 | -1.01% | 11,180 |
Aug 12, 2025 | 4.10 | 4.18 | 3.99 | 4.04 | 4.04 | -1.42% | 12,145 |
Aug 11, 2025 | 4.00 | 4.10 | 3.99 | 4.10 | 4.10 | 0.61% | 1,721 |
Aug 8, 2025 | 4.10 | 4.18 | 3.99 | 4.07 | 4.07 | 1.83% | 1,990 |
Aug 7, 2025 | 4.00 | 4.17 | 3.99 | 4.00 | 4.00 | -0.74% | 11,469 |
Aug 6, 2025 | 4.05 | 4.13 | 4.02 | 4.03 | 4.03 | -0.96% | 12,530 |
Aug 5, 2025 | 4.08 | 4.18 | 4.05 | 4.07 | 4.07 | -0.76% | 5,287 |
Aug 4, 2025 | 4.40 | 4.40 | 3.99 | 4.10 | 4.10 | -5.09% | 5,783 |