Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ · Real-Time Price · USD
4.440
-0.180 (-3.90%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 4.38 | 4.60 | 4.12 | 4.32 | 4.32 | 4.75% | 6,906 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.05 | 4.12 | 4.12 | -12.61% | 9,125 |
| Jul 30, 2025 | 4.78 | 4.89 | 4.72 | 4.72 | 4.72 | -1.30% | 2,534 |
| Jul 29, 2025 | 4.75 | 4.99 | 4.73 | 4.78 | 4.78 | -0.93% | 1,760 |
| Jul 28, 2025 | 4.80 | 4.83 | 4.62 | 4.83 | 4.83 | 0.54% | 4,403 |
| Jul 25, 2025 | 4.41 | 5.00 | 4.41 | 4.80 | 4.80 | 1.05% | 2,650 |
| Jul 24, 2025 | 5.12 | 5.12 | 4.75 | 4.75 | 4.75 | -7.05% | 7,528 |
| Jul 23, 2025 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | -0.58% | 972 |
| Jul 22, 2025 | 5.03 | 5.50 | 5.03 | 5.14 | 5.14 | -3.02% | 15,753 |
| Jul 21, 2025 | 5.31 | 5.50 | 5.03 | 5.30 | 5.30 | -1.30% | 7,206 |
| Jul 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.47% | 1,162 |
| Jul 17, 2025 | 5.39 | 5.50 | 4.87 | 5.14 | 5.14 | -5.60% | 8,036 |
| Jul 16, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -1.00% | 5,693 |
| Jul 15, 2025 | 5.80 | 5.80 | 5.47 | 5.50 | 5.50 | -3.85% | 6,600 |
| Jul 14, 2025 | 5.84 | 5.84 | 5.60 | 5.72 | 5.72 | 2.51% | 4,965 |
| Jul 11, 2025 | 5.67 | 5.70 | 5.58 | 5.58 | 5.58 | -2.96% | 1,311 |
| Jul 10, 2025 | 5.71 | 5.85 | 5.59 | 5.75 | 5.75 | 1.68% | 5,225 |
| Jul 9, 2025 | 5.63 | 5.82 | 5.54 | 5.66 | 5.66 | 2.08% | 6,404 |