Glen Burnie Bancorp - Common Stock (GLBZ)
5.2300
+0.00 (0.00%)
Glen Burnie Bancorp is a financial institution that primarily offers a range of banking services to individuals and businesses in its community
The company operates through its banking subsidiary, providing products such as savings and checking accounts, loans, and mortgages. It focuses on delivering personalized customer service while supporting local economic growth. In addition to its traditional banking services, Glen Burnie Bancorp may also engage in investment and insurance services, working to meet the diverse financial needs of its clientele.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/25/2025 | 5.04 | 0.00 | 5.23 | 5.23 | 455 | 5.23 |
| 3/24/2025 | 5.04 | 5.04 | 5.04 | 5.04 | 292 | 5.04 |
| 3/21/2025 | 5.02 | 5.23 | 5.02 | 5.23 | 4,711 | 5.23 |
| 3/20/2025 | 5.09 | 5.10 | 5.02 | 5.02 | 830 | 5.02 |
| 3/18/2025 | 5.08 | 0.00 | 5.08 | 5.02 | 217 | 5.02 |
| 3/17/2025 | 5.05 | 5.08 | 5.00 | 5.08 | 2,098 | 5.08 |
| 3/14/2025 | 5.00 | 5.00 | 5.00 | 5.00 | 207 | 5.00 |
| 3/12/2025 | 5.05 | 0.00 | 5.05 | 5.05 | 180 | 5.05 |
| 3/10/2025 | 5.08 | 0.00 | 5.08 | 5.05 | 158 | 5.05 |
| 3/07/2025 | 5.25 | 5.25 | 4.95 | 5.08 | 1,897 | 5.08 |
| 3/06/2025 | 4.95 | 5.08 | 4.95 | 5.00 | 12,060 | 5.00 |
| 3/05/2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4,029 | 4.95 |
| 3/04/2025 | 4.90 | 4.99 | 4.90 | 4.98 | 2,052 | 4.98 |
| 3/03/2025 | 4.90 | 4.99 | 4.90 | 4.95 | 2,126 | 4.95 |
| 2/28/2025 | 4.89 | 4.91 | 4.86 | 4.90 | 2,882 | 4.90 |
| 2/27/2025 | 4.87 | 4.88 | 4.87 | 4.88 | 1,929 | 4.88 |
| 2/26/2025 | 4.92 | 4.92 | 4.92 | 4.92 | 255 | 4.92 |
| 2/24/2025 | 4.91 | 0.00 | 4.91 | 4.85 | 58 | 4.85 |
| 2/21/2025 | 4.85 | 4.97 | 4.85 | 4.91 | 1,691 | 4.91 |
| 2/20/2025 | 4.96 | 4.96 | 4.76 | 4.76 | 6,246 | 4.76 |
| 2/19/2025 | 4.84 | 4.85 | 4.80 | 4.80 | 4,446 | 4.80 |
| 2/18/2025 | 4.73 | 4.88 | 4.55 | 4.88 | 5,543 | 4.88 |
| 2/14/2025 | 4.72 | 4.72 | 4.72 | 4.72 | 430 | 4.72 |
| 2/12/2025 | 4.90 | 0.00 | 4.94 | 4.94 | 163 | 4.94 |
| 2/11/2025 | 4.76 | 4.90 | 4.76 | 4.90 | 2,294 | 4.90 |
| 2/10/2025 | 4.78 | 4.85 | 4.76 | 4.85 | 2,552 | 4.85 |
| 2/07/2025 | 4.77 | 4.80 | 4.76 | 4.80 | 475 | 4.80 |
| 2/06/2025 | 4.72 | 4.96 | 4.72 | 4.75 | 5,037 | 4.75 |
| 2/05/2025 | 4.71 | 4.75 | 4.71 | 4.71 | 7,069 | 4.71 |
| 2/04/2025 | 4.80 | 5.18 | 4.67 | 4.70 | 19,063 | 4.70 |
| 2/03/2025 | 4.90 | 4.94 | 4.67 | 4.67 | 4,396 | 4.67 |
| 1/31/2025 | 5.04 | 5.17 | 4.91 | 4.97 | 5,317 | 4.97 |
| 1/30/2025 | 5.10 | 5.44 | 4.86 | 4.87 | 5,239 | 4.87 |
| 1/29/2025 | 4.52 | 5.42 | 4.52 | 4.82 | 30,795 | 4.82 |
| 1/28/2025 | 4.68 | 5.00 | 4.40 | 4.62 | 13,425 | 4.62 |
| 1/27/2025 | 5.46 | 5.59 | 4.10 | 4.59 | 34,215 | 4.59 |
| 1/24/2025 | 5.59 | 5.60 | 5.45 | 5.45 | 2,334 | 5.45 |
| 1/23/2025 | 5.60 | 5.75 | 5.48 | 5.55 | 16,471 | 5.55 |
| 1/22/2025 | 5.62 | 5.66 | 5.56 | 5.60 | 11,621 | 5.60 |
| 1/21/2025 | 5.87 | 5.87 | 5.60 | 5.67 | 16,261 | 5.67 |
| 1/17/2025 | 5.88 | 5.88 | 5.76 | 5.76 | 4,962 | 5.76 |
| 1/16/2025 | 5.76 | 5.92 | 5.68 | 5.68 | 1,593 | 5.68 |
| 1/15/2025 | 5.66 | 6.25 | 5.66 | 5.88 | 18,797 | 5.88 |
| 1/13/2025 | 5.68 | 0.00 | 5.68 | 5.68 | 196 | 5.68 |
| 1/10/2025 | 5.74 | 5.74 | 5.55 | 5.68 | 4,192 | 5.68 |
| 1/08/2025 | 5.78 | 5.78 | 5.78 | 5.78 | 257 | 5.78 |
| 1/07/2025 | 5.75 | 5.87 | 5.65 | 5.87 | 5,041 | 5.87 |
| 1/06/2025 | 5.88 | 5.88 | 5.77 | 5.77 | 3,612 | 5.77 |
| 1/03/2025 | 5.88 | 5.88 | 5.58 | 5.75 | 1,622 | 5.75 |
| 1/02/2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5,530 | 5.85 |
| 12/31/2024 | 5.81 | 0.00 | 5.83 | 5.83 | 0 | 5.83 |
| 12/30/2024 | 5.88 | 6.15 | 5.64 | 5.81 | 11,720 | 5.81 |
| 12/27/2024 | 5.91 | 5.93 | 5.84 | 5.84 | 1,475 | 5.84 |