Glen Burnie Bancorp (GLBZ) Historical Stock Data
4.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBZ is up 0.33% a day on average. There have been 23 days where Glen Burnie Bancorp closed green and 7 days where GLBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.18 | 4.32 | ↑$0.14 (3.35%) | 4.15 | 4.50 | 28.49K |
| 2025-12-17 | 4.39 | 4.42 | ↑$0.03 (0.68%) | 4.39 | 4.50 | 5.93K |
| 2025-12-16 | 4.39 | 4.42 | ↑$0.03 (0.68%) | 4.39 | 4.49 | 6.62K |
| 2025-12-15 | 4.44 | 4.31 | ↓$0.13 (-2.93%) | 4.31 | 4.50 | 29.30K |
| 2025-12-12 | 3.83 | 4.10 | ↑$0.27 (7.05%) | 3.76 | 4.28 | 49.46K |
| 2025-12-11 | 4.44 | 4.35 | ↓$0.09 (-2.03%) | 4.34 | 4.44 | 6.71K |
| 2025-12-10 | 4.35 | 4.35 | ↑$0.00 (0.00%) | 4.35 | 4.40 | 13.55K |
| 2025-12-09 | 4.29 | 4.33 | ↑$0.04 (0.93%) | 4.23 | 4.35 | 13.91K |
| 2025-12-08 | 4.24 | 4.23 | ↓$0.01 (-0.19%) | 4.22 | 4.29 | 7.42K |
| 2025-12-05 | 4.27 | 4.27 | ↑$0.00 (0.00%) | 4.27 | 4.27 | 763 |
| 2025-12-04 | 4.13 | 4.21 | ↑$0.08 (1.94%) | 4.13 | 4.28 | 5K |
| 2025-12-03 | 4.15 | 4.13 | ↓$0.02 (-0.48%) | 4.13 | 4.32 | 3.64K |
| 2025-12-02 | 4.35 | 4.13 | ↓$0.22 (-5.06%) | 4.12 | 4.35 | 34.16K |
| 2025-12-01 | 4.19 | 4.27 | ↑$0.08 (1.91%) | 4.19 | 4.38 | 28.16K |
| 2025-11-28 | 4.25 | 4.38 | ↑$0.13 (2.94%) | 4.25 | 4.38 | 1.21K |
| 2025-11-26 | 4.45 | 4.32 | ↓$0.13 (-2.85%) | 4.30 | 4.50 | 9.95K |
| 2025-11-25 | 4.43 | 4.50 | ↑$0.07 (1.58%) | 4.43 | 4.50 | 1.24K |
| 2025-11-24 | 4.45 | 4.49 | ↑$0.04 (0.85%) | 4.42 | 4.49 | 4.73K |
| 2025-11-21 | 4.48 | 4.49 | ↑$0.01 (0.14%) | 4.48 | 4.50 | 1.86K |
| 2025-11-20 | 4.45 | 4.48 | ↑$0.02 (0.56%) | 4.45 | 4.50 | 4.07K |
| 2025-11-19 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.45 | 4.45 | 1.30K |
| 2025-11-18 | 4.48 | 4.49 | ↑$0.01 (0.22%) | 4.48 | 4.49 | 1.67K |
| 2025-11-14 | 4.79 | 4.47 | ↓$0.32 (-6.68%) | 4.47 | 4.79 | 13.30K |
| 2025-11-13 | 4.51 | 4.77 | ↑$0.26 (5.76%) | 4.40 | 4.79 | 24.07K |
| 2025-11-12 | 4.51 | 4.51 | ↑$0.00 (0.00%) | 4.51 | 4.51 | 829 |
| 2025-11-11 | 4.53 | 4.57 | ↑$0.04 (0.83%) | 4.51 | 4.57 | 3.85K |
| 2025-11-10 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.55 | 4.60 | 7.44K |
| 2025-11-07 | 4.52 | 4.55 | ↑$0.03 (0.66%) | 4.51 | 4.60 | 12.58K |
| 2025-11-06 | 4.52 | 4.52 | ↑$0.00 (0.00%) | 4.52 | 4.52 | 2.74K |
| 2025-11-05 | 4.51 | 4.51 | ↑$0.00 (0.00%) | 4.51 | 4.51 | 678 |
Create an account or log in to view more rows.
$GLBZ has just been halted from trading.
$GLBZ Nope
$GLBZ has just been halted from trading due to volatility.
$GLBZ Another boring day I believe
$GLBZ green shoots
$GLBZ Who’s still buying calls?
$GLBZ market starting to dump
$GLBZ The best investment you can make is an investment in yourself or another person
$GLBZ the redness has arrived
$GLBZ rocket fuel tanks are full. Gonna shoot to the stars