Glen Burnie Bancorp (GLBZ)
OTCMKTS
· Delayed Price · Currency is USD
5.08
-0.07 (-1.36%)
Apr 28, 2026, 1:44 PM EST
Glen Burnie Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.23 | 5.23 | 4.95 | 5.00 | 5.00 | -2.91% | 3,247 |
| Apr 27, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 0.98% | 1,840 |
| Apr 24, 2026 | 4.83 | 5.24 | 4.83 | 5.10 | 5.10 | 2.00% | 8,873 |
| Apr 23, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.40% | 1,182 |
| Apr 22, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.84% | 2,178 |
| Apr 17, 2026 | 4.85 | 5.00 | 4.85 | 4.89 | 4.89 | 2.95% | 3,728 |
| Apr 16, 2026 | 4.77 | 4.85 | 4.75 | 4.75 | 4.75 | -2.06% | 1,801 |
| Apr 13, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 0.41% | 453 |
| Apr 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.51% | 246 |
| Apr 9, 2026 | 4.79 | 4.86 | 4.75 | 4.86 | 4.86 | 3.30% | 1,903 |
| Apr 8, 2026 | 4.65 | 4.79 | 4.65 | 4.70 | 4.70 | -3.89% | 3,846 |
| Apr 7, 2026 | 4.73 | 4.89 | 4.65 | 4.89 | 4.89 | 4.94% | 1,225 |
| Apr 6, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | -1.89% | 1,509 |
| Apr 2, 2026 | 4.98 | 5.00 | 4.75 | 4.75 | 4.75 | 3.04% | 4,571 |
| Apr 1, 2026 | 4.61 | 4.89 | 4.61 | 4.61 | 4.61 | -3.96% | 3,149 |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.50% | 129 |
| Mar 30, 2026 | 4.73 | 4.97 | 4.73 | 4.87 | 4.87 | 2.59% | 3,793 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.54% | 206 |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.47% | 886 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Mar 16, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 0.43% | 646 |
| Mar 13, 2026 | 4.70 | 4.75 | 4.68 | 4.68 | 4.68 | -1.89% | 1,200 |
| Mar 10, 2026 | 4.75 | 4.94 | 4.75 | 4.77 | 4.77 | 3.47% | 2,313 |
| Mar 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 500 |
| Mar 6, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | 241 |
| Mar 5, 2026 | 4.70 | 4.71 | 4.66 | 4.66 | 4.66 | - | 3,803 |
| Mar 4, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -0.85% | 500 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 3.07% | 5,301 |
| Mar 2, 2026 | 4.85 | 4.86 | 4.56 | 4.56 | 4.56 | -8.06% | 5,506 |
| Feb 27, 2026 | 4.96 | 4.96 | 4.80 | 4.96 | 4.96 | 3.96% | 1,200 |
| Feb 26, 2026 | 4.85 | 4.95 | 4.77 | 4.77 | 4.77 | -1.63% | 1,510 |
| Feb 25, 2026 | 4.70 | 4.94 | 4.70 | 4.85 | 4.85 | 8.74% | 4,665 |
| Feb 24, 2026 | 4.54 | 4.70 | 4.46 | 4.46 | 4.46 | -0.04% | 1,118 |
| Feb 23, 2026 | 4.57 | 4.58 | 4.40 | 4.46 | 4.46 | -5.06% | 33,535 |
| Feb 20, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 3.07% | 407 |
| Feb 19, 2026 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | 1.33% | 389 |
| Feb 18, 2026 | 4.55 | 4.57 | 4.50 | 4.50 | 4.50 | -2.17% | 9,505 |
| Feb 17, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 1,391 |
| Feb 13, 2026 | 4.51 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 10,470 |
| Feb 10, 2026 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | - | 11,735 |
| Feb 9, 2026 | 4.54 | 4.60 | 4.50 | 4.50 | 4.50 | -6.25% | 23,766 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -1.23% | 1,206 |
| Feb 5, 2026 | 4.55 | 5.00 | 4.50 | 4.86 | 4.86 | 9.76% | 9,335 |
| Jan 30, 2026 | 4.40 | 4.50 | 4.40 | 4.43 | 4.43 | 0.64% | 1,440 |
| Jan 29, 2026 | 4.36 | 4.50 | 4.36 | 4.40 | 4.40 | -3.93% | 15,819 |
| Jan 28, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 3.39% | 2,610 |
| Jan 27, 2026 | 4.53 | 4.53 | 4.38 | 4.43 | 4.43 | 3.75% | 1,948 |
| Jan 26, 2026 | 4.38 | 4.38 | 4.26 | 4.27 | 4.27 | -2.95% | 2,912 |
| Jan 23, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 0.46% | 3,679 |
| Jan 22, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 1,305 |
| Jan 21, 2026 | 4.30 | 4.40 | 4.30 | 4.39 | 4.39 | 3.29% | 4,746 |
| Jan 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.02% | 650 |
| Jan 16, 2026 | 4.35 | 4.35 | 4.22 | 4.25 | 4.25 | -2.32% | 5,053 |
| Jan 15, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -1.14% | 672 |
| Jan 14, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -1.12% | 3,604 |
| Jan 13, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -1.33% | 671 |
| Jan 12, 2026 | 4.53 | 4.54 | 4.45 | 4.51 | 4.51 | -1.74% | 961 |
| Jan 7, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.46% | 2,146 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.13% | 2,091 |
| Jan 5, 2026 | 4.42 | 4.50 | 4.41 | 4.43 | 4.43 | -0.89% | 11,535 |
| Jan 2, 2026 | 4.28 | 4.47 | 4.27 | 4.47 | 4.47 | 5.18% | 4,157 |
| Dec 31, 2025 | 4.20 | 4.40 | 4.20 | 4.25 | 4.25 | 1.19% | 1,967 |
| Dec 30, 2025 | 4.19 | 4.29 | 4.11 | 4.20 | 4.20 | - | 7,688 |
| Dec 29, 2025 | 4.05 | 4.20 | 3.96 | 4.20 | 4.20 | 2.44% | 21,893 |
| Dec 26, 2025 | 3.85 | 4.11 | 3.80 | 4.10 | 4.10 | 10.51% | 33,085 |
| Dec 24, 2025 | 4.16 | 4.20 | 3.71 | 3.71 | 3.71 | -11.67% | 65,263 |
| Dec 23, 2025 | 3.99 | 4.30 | 3.99 | 4.20 | 4.20 | -2.33% | 32,515 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.22 | 4.30 | 4.30 | -2.71% | 14,608 |
| Dec 19, 2025 | 4.35 | 4.46 | 4.35 | 4.42 | 4.42 | 2.31% | 1,635 |
| Dec 18, 2025 | 4.18 | 4.50 | 4.15 | 4.32 | 4.32 | -2.26% | 28,488 |
| Dec 17, 2025 | 4.39 | 4.50 | 4.39 | 4.42 | 4.42 | - | 5,930 |
| Dec 16, 2025 | 4.39 | 4.49 | 4.39 | 4.42 | 4.42 | 2.55% | 6,616 |
| Dec 15, 2025 | 4.44 | 4.50 | 4.31 | 4.31 | 4.31 | 5.12% | 29,301 |
| Dec 12, 2025 | 3.83 | 4.28 | 3.76 | 4.10 | 4.10 | -5.75% | 49,461 |
| Dec 11, 2025 | 4.44 | 4.44 | 4.34 | 4.35 | 4.35 | - | 6,705 |
| Dec 10, 2025 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | 0.46% | 13,554 |
| Dec 9, 2025 | 4.29 | 4.35 | 4.23 | 4.33 | 4.33 | 2.36% | 13,907 |
| Dec 8, 2025 | 4.24 | 4.29 | 4.22 | 4.23 | 4.23 | -0.84% | 7,420 |
| Dec 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.33% | 763 |
| Dec 4, 2025 | 4.13 | 4.28 | 4.13 | 4.21 | 4.21 | 1.94% | 5,004 |
| Dec 3, 2025 | 4.15 | 4.32 | 4.13 | 4.13 | 4.13 | - | 3,641 |
| Dec 2, 2025 | 4.35 | 4.35 | 4.12 | 4.13 | 4.13 | -3.28% | 34,161 |
| Dec 1, 2025 | 4.19 | 4.38 | 4.19 | 4.27 | 4.27 | -2.40% | 28,163 |
| Nov 28, 2025 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | 1.27% | 1,208 |
| Nov 26, 2025 | 4.45 | 4.50 | 4.30 | 4.32 | 4.32 | -4.00% | 9,953 |
| Nov 25, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 0.27% | 1,242 |
| Nov 24, 2025 | 4.45 | 4.49 | 4.42 | 4.49 | 4.49 | 0.04% | 4,729 |
| Nov 21, 2025 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | 0.25% | 1,861 |
| Nov 20, 2025 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | 0.56% | 4,074 |
| Nov 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.89% | 1,295 |
| Nov 18, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.45% | 1,671 |
| Nov 14, 2025 | 4.79 | 4.79 | 4.47 | 4.47 | 4.47 | -6.29% | 13,304 |
| Nov 13, 2025 | 4.51 | 4.79 | 4.40 | 4.77 | 4.77 | 5.76% | 24,072 |
| Nov 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.20% | 829 |
| Nov 11, 2025 | 4.53 | 4.57 | 4.51 | 4.57 | 4.57 | 0.33% | 3,852 |
| Nov 10, 2025 | 4.55 | 4.60 | 4.55 | 4.55 | 4.55 | - | 7,444 |
| Nov 7, 2025 | 4.52 | 4.60 | 4.51 | 4.55 | 4.55 | 0.66% | 12,584 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 2,735 |
| Nov 5, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.84% | 678 |
| Nov 4, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 306 |