Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ
· Real-Time Price · USD
4.48
-0.02 (-0.44%)
At close: Sep 26, 2025, 3:59 PM
4.55
1.56%
After-hours: Sep 26, 2025, 04:10 PM EDT
GLBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 0.00% | 1,822 |
| Sep 25, 2025 | 4.42 | 4.50 | 4.30 | 4.50 | 4.50 | -2.60% | 3,400 |
| 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 | 0.00% | 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 | 0.22% | 11,800 |
| Sep 18, 2025 | 4.50 | 4.69 | 4.50 | 4.61 | 4.61 | 3.83% | 6,200 |
| Sep 17, 2025 | 4.61 | 4.61 | 4.44 | 4.44 | 4.44 | -3.90% | 700 |
| Sep 16, 2025 | 4.59 | 4.62 | 4.31 | 4.62 | 4.62 | 0.65% | 1,000 |
| Sep 15, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 3.15% | 932 |
| Sep 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.83% | 400 |
| Sep 11, 2025 | 4.62 | 4.62 | 4.32 | 4.37 | 4.37 | -5.41% | 700 |
| Sep 10, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 3.59% | 835 |
| Sep 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.68% | 1,000 |
| Sep 8, 2025 | 4.21 | 4.43 | 4.21 | 4.43 | 4.43 | -1.77% | 1,123 |
| Sep 5, 2025 | 4.34 | 4.51 | 4.34 | 4.51 | 4.51 | 5.87% | 3,500 |
| 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 |