Glen Burnie Bancorp (GLBZ) Historical Stock Data
5.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBZ is up 0.14% a day on average. There have been 14 days where Glen Burnie Bancorp closed green and 16 days where GLBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 5.75 | 5.87 | ↑$0.12 (2.09%) | 5.65 | 5.87 | 5.04K |
| 2025-01-06 | 5.88 | 5.77 | ↓$0.11 (-1.87%) | 5.77 | 5.88 | 3.61K |
| 2025-01-03 | 5.88 | 5.75 | ↓$0.13 (-2.21%) | 5.58 | 5.88 | 1.62K |
| 2025-01-02 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.85 | 5.90 | 5.53K |
| 2024-12-31 | 5.85 | 5.83 | ↓$0.02 (-0.43%) | 5.60 | 5.85 | 6.11K |
| 2024-12-30 | 5.88 | 5.81 | ↓$0.07 (-1.11%) | 5.64 | 6.15 | 11.72K |
| 2024-12-27 | 5.91 | 5.84 | ↓$0.07 (-1.21%) | 5.84 | 5.93 | 1.48K |
| 2024-12-26 | 5.64 | 5.95 | ↑$0.31 (5.50%) | 5.61 | 6.08 | 12.09K |
| 2024-12-24 | 5.73 | 5.73 | ↑$0.00 (0.00%) | 5.73 | 5.73 | 488 |
| 2024-12-23 | 5.60 | 5.93 | ↑$0.33 (5.89%) | 5.60 | 5.96 | 5.41K |
| 2024-12-20 | 5.80 | 5.85 | ↑$0.05 (0.86%) | 5.80 | 5.96 | 1.78K |
| 2024-12-19 | 5.83 | 5.70 | ↓$0.13 (-2.23%) | 5.61 | 5.83 | 2.53K |
| 2024-12-18 | 6.00 | 5.84 | ↓$0.16 (-2.67%) | 5.84 | 6.00 | 3.59K |
| 2024-12-17 | 5.82 | 5.82 | ↑$0.00 (0.00%) | 5.81 | 5.82 | 1.41K |
| 2024-12-16 | 5.99 | 5.90 | ↓$0.09 (-1.50%) | 5.85 | 5.99 | 4.60K |
| 2024-12-13 | 6.11 | 5.95 | ↓$0.16 (-2.62%) | 5.95 | 6.11 | 8.66K |
| 2024-12-12 | 6.04 | 6.14 | ↑$0.10 (1.66%) | 6.04 | 6.20 | 1.22K |
| 2024-12-11 | 5.89 | 6.99 | ↑$1.10 (18.68%) | 5.87 | 6.99 | 20.17K |
| 2024-12-10 | 6.17 | 5.91 | ↓$0.27 (-4.29%) | 5.89 | 6.28 | 12.39K |
| 2024-12-09 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.91 | 6.20 | 12.27K |
| 2024-12-06 | 5.98 | 5.98 | ↓$0.00 (-0.04%) | 5.98 | 5.98 | 725 |
| 2024-12-05 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.96 | 5.96 | 148 |
| 2024-12-04 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.96 | 5.96 | 889 |
| 2024-12-03 | 6.21 | 6.00 | ↓$0.21 (-3.38%) | 6.00 | 6.31 | 4.62K |
| 2024-12-02 | 6.29 | 5.87 | ↓$0.42 (-6.68%) | 5.87 | 6.29 | 22.28K |
| 2024-11-29 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.00 | 146 |
| 2024-11-27 | 6.09 | 6.05 | ↓$0.04 (-0.66%) | 5.80 | 6.27 | 10.01K |
| 2024-11-26 | 6.06 | 5.91 | ↓$0.15 (-2.48%) | 5.91 | 6.06 | 2.74K |
| 2024-11-25 | 5.71 | 6.25 | ↑$0.54 (9.46%) | 5.68 | 6.27 | 13.23K |
| 2024-11-22 | 6.00 | 5.60 | ↓$0.40 (-6.67%) | 5.60 | 6.00 | 1.51K |
Create an account or log in to view more rows.
$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
$GLBZ the best advice has been no stop losses. Would have cost a fortune!!!
$GLBZ fuck all u greedy bulls
$GLBZ this stock has me so excited i cant sleep!!
$GLBZ Monday I'm out Apes
going to enjoy these gains
$GLBZ looking ready to breakout soon.
$GLBZ we need one good push to moon this.
$GLBZ starting to gap up a little