Glen Burnie Bancorp (GLBZ)
5.66
0.02 (0.27%)
At close: Jan 15, 2025, 10:15 AM
GLBZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2024 | 5.99 | 5.99 | 5.85 | 5.90 | -0.05 | -0.84% | 4,600 |
| Dec 13, 2024 | 6.11 | 6.11 | 5.95 | 5.95 | -0.19 | -3.09% | 8,700 |
| Dec 12, 2024 | 6.04 | 6.20 | 6.04 | 6.14 | -0.85 | -12.16% | 1,224 |
| Dec 11, 2024 | 5.89 | 6.99 | 5.87 | 6.99 | 1.08 | 18.27% | 20,200 |
| Dec 10, 2024 | 6.17 | 6.28 | 5.89 | 5.91 | -0.09 | -1.50% | 12,400 |
| Dec 9, 2024 | 6.00 | 6.20 | 5.91 | 6.00 | 0.02 | 0.33% | 12,300 |
| Dec 6, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 0.02 | 0.34% | 725 |
| Dec 5, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00 | 0.00% | 0 |
| Dec 4, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | -0.04 | -0.67% | 900 |
| Dec 3, 2024 | 6.21 | 6.31 | 6.00 | 6.00 | 0.13 | 2.21% | 4,618 |
| Dec 2, 2024 | 6.29 | 6.29 | 5.87 | 5.87 | -0.13 | -2.17% | 22,300 |
| Nov 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -0.05 | -0.83% | 146 |
| Nov 27, 2024 | 6.09 | 6.27 | 5.80 | 6.05 | 0.14 | 2.37% | 10,013 |
| Nov 26, 2024 | 6.06 | 6.06 | 5.91 | 5.91 | -0.34 | -5.44% | 2,742 |
| Nov 25, 2024 | 5.71 | 6.27 | 5.68 | 6.25 | 0.65 | 11.61% | 13,231 |
| Nov 22, 2024 | 6.00 | 6.00 | 5.60 | 5.60 | -0.18 | -3.11% | 1,514 |
| Nov 21, 2024 | 5.35 | 6.00 | 5.35 | 5.78 | 0.16 | 2.85% | 9,700 |
| Nov 20, 2024 | 5.78 | 5.97 | 5.62 | 5.62 | -0.34 | -5.70% | 5,449 |
| Nov 19, 2024 | 5.53 | 6.00 | 5.53 | 5.96 | 0.29 | 5.11% | 17,448 |
| Nov 18, 2024 | 5.62 | 5.99 | 5.62 | 5.67 | -0.09 | -1.56% | 2,400 |
| Nov 15, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | -0.20 | -3.36% | 300 |
| Nov 14, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00 | 0.00% | 0 |
| Nov 13, 2024 | 6.06 | 6.06 | 5.67 | 5.96 | -0.20 | -3.25% | 800 |
| Nov 12, 2024 | 5.52 | 6.16 | 5.52 | 6.16 | 0.46 | 8.07% | 9,100 |
| Nov 11, 2024 | 5.48 | 5.74 | 5.34 | 5.70 | 0.34 | 6.34% | 5,200 |
| Nov 8, 2024 | 5.35 | 5.50 | 5.25 | 5.36 | -0.25 | -4.46% | 4,700 |
| Nov 7, 2024 | 5.50 | 5.71 | 5.40 | 5.61 | 0.11 | 2.00% | 3,129 |
| Nov 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 423 |
| Nov 4, 2024 | 5.50 | 5.50 | 5.29 | 5.50 | 0.00 | 0.00% | 2,029 |
| Nov 1, 2024 | 5.87 | 5.87 | 5.39 | 5.50 | -0.40 | -6.78% | 18,144 |
| Oct 31, 2024 | 5.57 | 5.90 | 5.57 | 5.90 | 0.25 | 4.42% | 1,600 |
| Oct 30, 2024 | 5.26 | 5.65 | 5.26 | 5.65 | 0.08 | 1.44% | 900 |