Glen Burnie Bancorp - Common Stock (GLBZ)
5.1000
-0.0300 (-0.58%)
NASDAQ · Last Trade: Apr 3rd, 10:50 PM EDT
Historical Prices For Glen Burnie Bancorp - Common Stock (GLBZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 5.10 | 5.22 | 5.10 | 5.10 | 24,315 | 5.10 |
| 4/02/2025 | 5.12 | 5.56 | 5.10 | 5.13 | 37,862 | 5.13 |
| 4/01/2025 | 5.09 | 5.09 | 5.09 | 5.09 | 298 | 5.09 |
| 3/31/2025 | 5.10 | 5.24 | 5.07 | 5.07 | 9,679 | 5.07 |
| 3/28/2025 | 5.21 | 5.40 | 5.18 | 5.34 | 8,171 | 5.34 |
| 3/27/2025 | 5.20 | 5.30 | 4.80 | 5.21 | 31,275 | 5.21 |
| 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 |