Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
5.20
+0.34 (7.00%)
May 9, 2025, 12:35 PM - Market open
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.05 | 5.13 | 4.95 | 5.20 | - | 7.00% | 5,485 |
| 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 |
| Apr 14, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | -0.26% | 971 |
| Apr 11, 2025 | 5.11 | 5.46 | 4.77 | 5.06 | 5.06 | -5.22% | 4,560 |
| Apr 10, 2025 | 5.19 | 5.69 | 5.11 | 5.34 | 5.34 | 4.85% | 19,961 |
| Apr 9, 2025 | 5.13 | 5.21 | 5.10 | 5.10 | 5.10 | -0.49% | 1,354 |
| Apr 8, 2025 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.97% | 967 |
| Apr 7, 2025 | 5.02 | 5.49 | 5.02 | 5.17 | 5.17 | 1.37% | 4,120 |
| Apr 4, 2025 | 5.10 | 5.17 | 5.09 | 5.10 | 5.10 | - | 5,225 |
| Apr 3, 2025 | 5.10 | 5.23 | 5.10 | 5.10 | 5.10 | -0.58% | 24,315 |
| Apr 2, 2025 | 5.12 | 5.56 | 5.10 | 5.13 | 5.13 | 0.79% | 37,862 |
| Apr 1, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.39% | 298 |
| Mar 31, 2025 | 5.10 | 5.24 | 5.07 | 5.07 | 5.07 | -5.06% | 9,679 |
| Mar 28, 2025 | 5.21 | 5.40 | 5.18 | 5.34 | 5.34 | 2.50% | 8,171 |
| Mar 27, 2025 | 5.20 | 5.30 | 4.80 | 5.21 | 5.21 | -0.38% | 31,275 |
| Mar 26, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 455 |
| Mar 25, 2025 | 5.15 | 5.25 | 5.15 | 5.23 | 5.23 | 3.77% | 3,169 |
| Mar 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.63% | 292 |
| Mar 21, 2025 | 5.02 | 5.23 | 5.02 | 5.23 | 5.23 | 4.18% | 4,711 |
| Mar 20, 2025 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | - | 830 |
| Mar 19, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 217 |
| Mar 18, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -1.18% | 2,673 |
| Mar 17, 2025 | 5.06 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 32,015 |
| Mar 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 207 |
| Mar 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 180 |
| Mar 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.06% | 227 |
| Mar 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.06% | 158 |
| Mar 10, 2025 | 4.93 | 5.18 | 4.90 | 5.05 | 5.05 | -0.49% | 6,897 |
| Mar 7, 2025 | 5.25 | 5.25 | 4.95 | 5.08 | 5.08 | 1.60% | 1,897 |
| Mar 6, 2025 | 4.95 | 5.08 | 4.95 | 5.00 | 5.00 | 0.91% | 12,060 |
| Mar 5, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.56% | 4,029 |
| Mar 4, 2025 | 4.90 | 4.99 | 4.90 | 4.98 | 4.98 | 0.57% | 2,052 |
| Mar 3, 2025 | 4.90 | 4.99 | 4.90 | 4.95 | 4.95 | 1.02% | 2,126 |
| Feb 28, 2025 | 4.89 | 4.91 | 4.86 | 4.90 | 4.90 | 0.41% | 2,882 |