Glen Burnie Bancorp (GLBZ)
NASDAQ: GLBZ
· Real-Time Price · USD
3.99
-0.04 (-1.08%)
At close: Aug 15, 2025, 12:32 PM
GLBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.94 | 4.14 | 3.94 | 4.03 | 4.03 | 0.75% | 4,757 |
| 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 |
| Aug 7, 2025 | 4.00 | 4.17 | 3.99 | 4.00 | 4.00 | -0.74% | 11,691 |
| Aug 6, 2025 | 4.05 | 4.13 | 4.02 | 4.03 | 4.03 | -0.98% | 12,530 |
| Aug 5, 2025 | 4.08 | 4.18 | 4.05 | 4.07 | 4.07 | -0.73% | 6,023 |
| Aug 4, 2025 | 4.40 | 4.40 | 3.99 | 4.10 | 4.10 | -5.09% | 5,800 |
| Aug 1, 2025 | 4.38 | 4.60 | 4.12 | 4.32 | 4.32 | 4.85% | 6,906 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.05 | 4.12 | 4.12 | -12.71% | 9,125 |
| Jul 30, 2025 | 4.78 | 4.89 | 4.72 | 4.72 | 4.72 | -1.26% | 2,534 |
| Jul 29, 2025 | 4.75 | 4.99 | 4.73 | 4.78 | 4.78 | -1.04% | 1,800 |
| Jul 28, 2025 | 4.80 | 4.83 | 4.62 | 4.83 | 4.83 | 0.63% | 4,403 |
| Jul 25, 2025 | 4.41 | 5.00 | 4.41 | 4.80 | 4.80 | 1.05% | 2,700 |
| Jul 24, 2025 | 5.12 | 5.12 | 4.75 | 4.75 | 4.75 | -7.05% | 7,661 |
| Jul 23, 2025 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | -0.58% | 1,229 |
| Jul 22, 2025 | 5.03 | 5.50 | 5.03 | 5.14 | 5.14 | -3.02% | 15,800 |
| 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% | 1,200 |