Glen Burnie Bancorp (GLBZ)
4.99
0.09 (1.84%)
At close: Mar 03, 2025, 3:59 PM
4.95
-0.74%
After-hours: Mar 03, 2025, 04:00 PM EST
GLBZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.90 | 4.99 | 4.90 | 4.95 | 0.05 | 1.02% | 2,126 |
| Feb 28, 2025 | 4.89 | 4.91 | 4.86 | 4.90 | 0.02 | 0.41% | 2,900 |
| Feb 27, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | -0.05 | -1.01% | 1,929 |
| Feb 26, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 0.08 | 1.65% | 300 |
| Feb 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 4.92 | 4.98 | 4.85 | 4.85 | -0.06 | -1.22% | 1,300 |
| Feb 21, 2025 | 4.85 | 4.97 | 4.85 | 4.91 | 0.15 | 3.15% | 1,700 |
| Feb 20, 2025 | 4.96 | 4.96 | 4.76 | 4.76 | -0.04 | -0.83% | 6,246 |
| Feb 19, 2025 | 4.84 | 4.85 | 4.80 | 4.80 | -0.08 | -1.64% | 4,446 |
| Feb 18, 2025 | 4.73 | 4.88 | 4.55 | 4.88 | 0.16 | 3.39% | 5,543 |
| Feb 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | -0.22 | -4.45% | 430 |
| Feb 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 4.95 | 4.95 | 4.71 | 4.94 | 0.04 | 0.82% | 1,440 |
| Feb 11, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 0.05 | 1.03% | 2,300 |
| Feb 10, 2025 | 4.78 | 4.85 | 4.76 | 4.85 | 0.05 | 1.04% | 2,600 |
| Feb 7, 2025 | 4.77 | 4.80 | 4.76 | 4.80 | 0.05 | 1.05% | 500 |
| Feb 6, 2025 | 4.72 | 4.96 | 4.72 | 4.75 | 0.04 | 0.85% | 5,037 |
| Feb 5, 2025 | 4.71 | 4.75 | 4.71 | 4.71 | 0.01 | 0.21% | 7,100 |
| Feb 4, 2025 | 4.80 | 5.18 | 4.67 | 4.70 | 0.03 | 0.64% | 19,100 |
| Feb 3, 2025 | 4.90 | 4.94 | 4.67 | 4.67 | -0.30 | -6.04% | 4,400 |
| Jan 31, 2025 | 5.04 | 5.17 | 4.91 | 4.97 | 0.10 | 2.05% | 5,317 |
| Jan 30, 2025 | 5.10 | 5.44 | 4.86 | 4.87 | 0.05 | 1.04% | 5,239 |
| Jan 29, 2025 | 4.52 | 5.42 | 4.52 | 4.82 | 0.20 | 4.33% | 30,815 |
| Jan 28, 2025 | 4.68 | 5.00 | 4.40 | 4.62 | 0.02 | 0.43% | 13,425 |
| Jan 27, 2025 | 5.46 | 5.59 | 4.10 | 4.60 | -0.85 | -15.60% | 34,215 |
| Jan 24, 2025 | 5.59 | 5.60 | 5.45 | 5.45 | -0.10 | -1.80% | 2,334 |
| Jan 23, 2025 | 5.60 | 5.75 | 5.48 | 5.55 | -0.05 | -0.89% | 16,500 |
| Jan 22, 2025 | 5.62 | 5.66 | 5.56 | 5.60 | -0.08 | -1.41% | 11,621 |
| Jan 21, 2025 | 5.87 | 5.87 | 5.60 | 5.68 | -0.08 | -1.39% | 16,300 |
| Jan 17, 2025 | 5.88 | 5.88 | 5.76 | 5.76 | 0.08 | 1.41% | 5,000 |
| Jan 16, 2025 | 5.76 | 5.92 | 5.68 | 5.68 | -0.20 | -3.40% | 1,600 |
| Jan 15, 2025 | 5.66 | 6.25 | 5.66 | 5.88 | 0.20 | 3.52% | 18,800 |
| Jan 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 5.62 | 5.68 | 5.55 | 5.68 | 0.00 | 0.00% | 1,205 |
| Jan 10, 2025 | 5.74 | 5.74 | 5.55 | 5.68 | -0.10 | -1.73% | 4,275 |
| Jan 8, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | -0.09 | -1.53% | 300 |
| Jan 7, 2025 | 5.75 | 5.87 | 5.65 | 5.87 | 0.10 | 1.73% | 5,041 |
| Jan 6, 2025 | 5.88 | 5.88 | 5.77 | 5.77 | 0.02 | 0.35% | 3,612 |
| Jan 3, 2025 | 5.88 | 5.88 | 5.58 | 5.75 | -0.10 | -1.71% | 1,622 |
| Jan 2, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 0.02 | 0.34% | 5,530 |
| Dec 31, 2024 | 5.85 | 5.85 | 5.60 | 5.83 | 0.02 | 0.34% | 6,113 |
| Dec 30, 2024 | 5.88 | 6.15 | 5.64 | 5.81 | -0.03 | -0.51% | 11,720 |
| Dec 27, 2024 | 5.91 | 5.93 | 5.84 | 5.84 | -0.11 | -1.85% | 1,500 |
| Dec 26, 2024 | 5.64 | 6.08 | 5.61 | 5.95 | 0.22 | 3.84% | 12,100 |
| Dec 24, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | -0.20 | -3.37% | 500 |
| Dec 23, 2024 | 5.60 | 5.96 | 5.60 | 5.93 | 0.08 | 1.37% | 5,411 |
| Dec 20, 2024 | 5.80 | 5.96 | 5.80 | 5.85 | 0.15 | 2.63% | 1,800 |
| Dec 19, 2024 | 5.83 | 5.83 | 5.61 | 5.70 | -0.14 | -2.40% | 2,530 |
| Dec 18, 2024 | 6.00 | 6.00 | 5.84 | 5.84 | 0.02 | 0.34% | 3,600 |
| Dec 17, 2024 | 5.82 | 5.82 | 5.81 | 5.82 | -0.08 | -1.36% | 1,413 |