Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ
· Real-Time Price · USD
4.61
0.35 (8.22%)
At close: Sep 05, 2025, 3:49 PM
4.57
-0.87%
After-hours: Sep 05, 2025, 04:10 PM EDT
GLBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.34 | 4.51 | 4.34 | 4.51 | 4.51 | 5.87% | 3,454 |
| Sep 4, 2025 | 4.17 | 4.57 | 4.17 | 4.26 | 4.26 | 2.40% | 8,200 |
| Sep 3, 2025 | 4.25 | 4.25 | 4.12 | 4.16 | 4.16 | 0.48% | 8,000 |
| Sep 2, 2025 | 4.20 | 4.25 | 4.14 | 4.14 | 4.14 | 0.00% | 8,301 |
| Aug 29, 2025 | 4.15 | 4.15 | 4.12 | 4.14 | 4.14 | 0.49% | 16,300 |
| Aug 28, 2025 | 4.15 | 4.19 | 4.10 | 4.12 | 4.12 | -0.24% | 17,393 |
| Aug 27, 2025 | 4.18 | 4.24 | 4.13 | 4.13 | 4.13 | -1.67% | 2,000 |
| Aug 26, 2025 | 4.11 | 4.24 | 4.11 | 4.20 | 4.20 | -1.18% | 1,900 |
| Aug 25, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 6.25% | 1,100 |
| Aug 22, 2025 | 4.11 | 4.18 | 4.00 | 4.00 | 4.00 | 0.00% | 11,200 |
| Aug 21, 2025 | 4.00 | 4.17 | 3.96 | 4.00 | 4.00 | 0.00% | 12,945 |
| Aug 20, 2025 | 4.04 | 4.05 | 3.98 | 4.00 | 4.00 | 0.00% | 4,100 |
| Aug 19, 2025 | 3.97 | 4.05 | 3.95 | 4.00 | 4.00 | 1.01% | 20,400 |
| Aug 18, 2025 | 4.08 | 4.09 | 3.96 | 3.96 | 3.96 | -1.00% | 3,500 |
| Aug 15, 2025 | 3.97 | 4.05 | 3.95 | 4.00 | 4.00 | -0.74% | 4,100 |
| Aug 14, 2025 | 3.94 | 4.14 | 3.94 | 4.03 | 4.03 | 0.75% | 4,800 |
| Aug 13, 2025 | 4.09 | 4.09 | 3.89 | 4.00 | 4.00 | -0.99% | 11,200 |
| Aug 12, 2025 | 4.10 | 4.18 | 3.99 | 4.04 | 4.04 | -1.46% | 12,145 |
| Aug 11, 2025 | 4.00 | 4.10 | 3.99 | 4.10 | 4.10 | 0.74% | 1,721 |
| Aug 8, 2025 | 4.10 | 4.18 | 3.99 | 4.07 | 4.07 | 1.75% | 2,000 |