Glen Burnie Bancorp(GLBZ)
$3.94-0.11 (-2.84%)
GLBZ
Glen Burnie Bancorp historical prices
$3.94
At close:-0.11 (-2.84%)
Want to see GLBZ full AI Analyst Report?
Glen Burnie Bancorp (GLBZ) Historical Prices
127 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.03 | 4.10 | 3.90 | 3.94 | 3.94 | -2.84% | 23,892 | 7.22 |
| Nov 11, 2026 | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | -1.10% | 0 | 0.00 |
| Nov 10, 2026 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -2.38% | 6,894 | 2.13 |
| Nov 09, 2026 | 4.18 | 4.19 | 4.18 | 4.18 | 4.18 | -0.48% | 6,002 | 1.90 |
| Nov 06, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | +3.45% | 5,200 | 1.69 |
| Nov 05, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.69% | 8,750 | 2.97 |
| Nov 04, 2026 | 4.13 | 4.20 | 4.06 | 4.13 | 4.13 | +0.73% | 0 | 0.00 |
| Nov 03, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 1,300 | 0.44 |
| Nov 02, 2026 | 4.11 | 4.20 | 4.10 | 4.20 | 4.20 | +0.60% | 2,100 | 0.69 |
| Oct 30, 2026 | 4.18 | 4.25 | 4.10 | 4.18 | 4.18 | +1.83% | 0 | 0.00 |
| Oct 29, 2026 | 4.11 | 4.29 | 4.10 | 4.10 | 4.10 | -1.68% | 6,010 | 2.01 |
| Oct 28, 2026 | 4.25 | 4.26 | 4.17 | 4.17 | 4.17 | -1.07% | 11,500 | 4.00 |
| Oct 27, 2026 | 4.36 | 4.37 | 4.22 | 4.22 | 4.22 | -3.06% | 15,979 | 6.07 |
| Oct 26, 2026 | 4.34 | 4.40 | 4.33 | 4.35 | 4.35 | +0.09% | 6,702 | 2.50 |
| Oct 23, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | +0.60% | 1,324 | 0.49 |
| Oct 22, 2026 | 4.36 | 4.36 | 4.25 | 4.32 | 4.32 | +0.89% | 8,320 | 3.19 |
| Oct 21, 2026 | 4.47 | 4.50 | 4.28 | 4.28 | 4.28 | -1.61% | 6,498 | 2.59 |
| Oct 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.16% | 138 | 0.05 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.32 | 4.36 | 4.36 | -5.28% | 2,728 | 1.09 |
| Oct 16, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | +0.66% | 20,767 | 9.53 |
| Oct 15, 2026 | 4.44 | 4.58 | 4.44 | 4.57 | 4.57 | +6.03% | 15,303 | 7.58 |
| Oct 14, 2026 | 4.30 | 4.32 | 4.30 | 4.31 | 4.31 | -0.69% | 1,600 | 0.80 |
| Oct 13, 2026 | 4.29 | 4.40 | 4.29 | 4.34 | 4.34 | +0.93% | 18,878 | 10.99 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 14,801 | 9.35 |
| Oct 09, 2026 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | +4.41% | 3,701 | 2.35 |
| Oct 08, 2026 | 4.35 | 4.42 | 4.31 | 4.31 | 4.31 | +0.94% | 8,608 | 5.99 |
| Oct 07, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.70% | 4,625 | 3.21 |
| Oct 06, 2026 | 4.36 | 4.36 | 4.29 | 4.30 | 4.30 | 0.00% | 6,096 | 4.48 |
| Oct 05, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | +0.70% | 903 | 0.59 |
| Oct 02, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | 0.00% | 300 | 0.19 |
| Oct 01, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -1.04% | 1,898 | 1.24 |
| Sep 30, 2026 | 4.32 | 4.35 | 4.28 | 4.32 | 4.32 | -0.14% | 0 | 0.00 |
| Sep 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.32% | 200 | 0.13 |
| Sep 28, 2026 | 4.34 | 4.40 | 4.27 | 4.34 | 4.34 | -2.36% | 0 | 0.00 |
| Sep 25, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | +2.07% | 4,835 | 2.99 |
| Sep 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 903 | 0.52 |
| Sep 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | +1.15% | 300 | 0.17 |
| Sep 22, 2026 | 4.41 | 4.46 | 4.35 | 4.35 | 4.35 | -2.68% | 2,301 | 1.32 |
| Sep 21, 2026 | 4.41 | 4.47 | 4.35 | 4.47 | 4.47 | +2.76% | 1,253 | 0.70 |
| Sep 18, 2026 | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | -1.14% | 2,869 | 1.64 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | +0.32% | 100 | 0.05 |
| Sep 16, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -1.10% | 1,808 | 0.88 |
| Sep 15, 2026 | 4.44 | 4.47 | 4.40 | 4.44 | 4.44 | +0.57% | 0 | 0.00 |
| Sep 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.00% | 104 | 0.05 |
| Sep 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | 1,060 | 0.51 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 940 | 0.45 |
| Sep 09, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 500 | 0.24 |
| Sep 08, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 300 | 0.14 |
| Sep 07, 2026 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | -0.49% | 0 | 0.00 |
