Glen Burnie Bancorp GLBZ
3.87 USD -0.03 (-0.77%)
As ofNov 13, 2026, 2:39 PM EST
3.85 Day range 3.90
3.71 52-week range 5.15
- YTD
- -8.94%
- 1 year
- -18.87%
GLBZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 3.90 | 3.85 | 3.87 | -0.03 | -0.77% | 15,000 |
| Nov 12, 2026 | 4.03 | 4.09 | 3.90 | 3.90 | -0.13 | -3.23% | 13,491 |
| Nov 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | -0.07 | -1.71% | 1 |
| Nov 10, 2026 | 4.20 | 4.20 | 4.06 | 4.10 | -0.08 | -1.91% | 2,714 |
| Nov 9, 2026 | 4.18 | 4.19 | 4.18 | 4.18 | -0.02 | -0.48% | 6,000 |
| Nov 6, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | +0.14 | +3.45% | 5,200 |
| Nov 5, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | -0.04 | -0.98% | 8,800 |
| Nov 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | -0.10 | -2.38% | 1,300 |
| Nov 2, 2026 | 4.11 | 4.20 | 4.10 | 4.20 | +0.10 | +2.44% | 2,100 |
| Oct 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.11 | 4.29 | 4.10 | 4.10 | -0.07 | -1.68% | 6,000 |
| Oct 28, 2026 | 4.25 | 4.26 | 4.17 | 4.17 | -0.05 | -1.18% | 11,500 |
| Oct 27, 2026 | 4.36 | 4.37 | 4.22 | 4.22 | -0.13 | -2.99% | 16,000 |
| Oct 26, 2026 | 4.34 | 4.40 | 4.33 | 4.35 | +0.01 | +0.23% | 6,700 |
| Oct 23, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | +0.02 | +0.46% | 1,300 |
| Oct 22, 2026 | 4.36 | 4.36 | 4.25 | 4.32 | +0.04 | +0.93% | 8,300 |
| Oct 21, 2026 | 4.47 | 4.50 | 4.28 | 4.28 | -0.07 | -1.61% | 6,500 |
| Oct 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | -0.01 | -0.23% | 100 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.32 | 4.36 | -0.24 | -5.22% | 2,700 |
| Oct 16, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | +0.03 | +0.66% | 20,800 |
| Oct 15, 2026 | 4.44 | 4.58 | 4.44 | 4.57 | +0.26 | +6.03% | 15,300 |
| Oct 14, 2026 | 4.30 | 4.32 | 4.30 | 4.31 | -0.03 | -0.69% | 1,600 |
| Oct 13, 2026 | 4.29 | 4.40 | 4.29 | 4.34 | +0.04 | +0.93% | 18,900 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | -0.20 | -4.44% | 14,800 |
| Oct 9, 2026 | 4.31 | 4.50 | 4.31 | 4.50 | +0.19 | +4.41% | 3,700 |
| Oct 8, 2026 | 4.35 | 4.42 | 4.31 | 4.31 | +0.04 | +0.94% | 8,600 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | -0.03 | -0.70% | 4,600 |
| Oct 6, 2026 | 4.36 | 4.36 | 4.29 | 4.30 | 0.00 | 0.00% | 6,100 |
| Oct 5, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | +0.03 | +0.70% | 900 |
| Oct 2, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 0.00 | 0.00% | 300 |
| Oct 1, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | -0.05 | -1.16% | 1,900 |
| Sep 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | -0.12 | -2.70% | 200 |
| Sep 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | +0.09 | +2.07% | 4,800 |
| Sep 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | -0.05 | -1.14% | 900 |
| Sep 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | +0.05 | +1.15% | 300 |
| Sep 22, 2026 | 4.41 | 4.46 | 4.35 | 4.35 | -0.12 | -2.68% | 2,300 |
| Sep 21, 2026 | 4.41 | 4.47 | 4.35 | 4.47 | +0.12 | +2.76% | 1,300 |
| Sep 18, 2026 | 4.43 | 4.43 | 4.35 | 4.35 | -0.05 | -1.14% | 2,900 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | +0.01 | +0.23% | 100 |
| Sep 16, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | -0.02 | -0.45% | 1,800 |
| Sep 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 0.00% | 100 |
| Sep 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | -0.01 | -0.23% | 1,100 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 900 |
| Sep 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | -0.02 | -0.45% | 500 |
| Sep 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | -0.03 | -0.67% | 300 |
| Sep 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.48 | 4.49 | 4.44 | 4.47 | +0.02 | +0.45% | 1,400 |
| Sep 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 0.00 | 0.00% | 1,000 |
| Aug 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 0.00 | 0.00% | 1,100 |
| Aug 21, 2026 | 4.45 | 4.50 | 4.45 | 4.45 | +0.01 | +0.23% | 500 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | +0.02 | +0.45% | 100 |
| Aug 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | -0.15 | -3.28% | 1,900 |
65 days, newest first. Daily bars as drawn on the GLBZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.