loading

Glen Burnie Bancorp Stock (GLBZ) Price History

The historical daily chart and data for Glen Burnie Bancorp stock (GLBZ), adjusted for splits and dividends, show that the latest closing stock price as of April 16, 2024, is $5.32.
  • Glen Burnie Bancorp all-time high stock price is $12.50, occurred on May 05, 2022.
  • The lowest Glen Burnie Bancorp stock price recorded was $0.00 on September 08, 2022. Since then, Glen Burnie Bancorp's stock price has risen over to $5.32 now.
  • The 52-week high stock price for GLBZ is $9.82, representing a 84.59% increase from the current share price, occurred on May 17, 2023.
  • The 52-week low stock price for GLBZ is $4.9001, indicating a -7.89% decrease from the current share price, occurred on November 01, 2023.
  • The closing price of Glen Burnie Bancorp (GLBZ) stock in the beginning of 2023 was $12.50. The stock closed the year at $8.31, a loss of over -33.52% for the year.
The table below shows more information about GLBZ historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $5.22 $5.12 $0.105 2,580.0 -1.54%
Apr 15, 2024 $5.34 $5.21 $0.13 843.0 -1.64%
Apr 12, 2024 $5.34 $5.16 $0.1801 1,926.0 -0.99%
Apr 11, 2024 $5.35 $5.32 $0.03 6,348.0 +4.90%
Apr 10, 2024 $5.10 $5.05 $0.05 1,219.0 +1.59%
Apr 09, 2024 $5.35 $5.02 $0.33 6,017.0 -5.28%
Apr 08, 2024 $5.40 $5.30 $0.10 2,458.0 +0.00%
Apr 05, 2024 $5.30 $5.30 $0.00 10,223.0 +0.76%
Apr 04, 2024 $5.44 $5.20 $0.24 19,890.0 -1.26%
Apr 03, 2024 $5.45 $5.23 $0.22 649.0 -1.71%
Apr 02, 2024 $5.42 $5.33 $0.095 963.0 +0.18%
Apr 01, 2024 $5.45 $5.25 $0.20 4,456.0 -1.28%
Mar 28, 2024 $5.50 $5.46 $0.04 2,539.0 +0.92%
Mar 26, 2024 $5.48 $5.43 $0.054 953.0 +0.56%
Mar 25, 2024 $5.48 $5.36 $0.125 826.0 -1.46%
Mar 22, 2024 $5.65 $5.48 $0.17 2,468.0 -6.32%
Mar 20, 2024 $5.85 $5.85 $0.00 255.0 +1.74%
Mar 19, 2024 $5.97 $5.75 $0.22 2,254.0 +2.31%

Glen Burnie Bancorp Stock (GLBZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Glen Burnie Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLBZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glen Burnie Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Glen Burnie Bancorp Stock (GLBZ) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $5.45 $5.02 $0.43 57,572.0 -6.39%
Mar, 2024 $6.60 $5.36 $1.24 50,776.0 -11.61%
Feb, 2024 $7.09 $6.18 $0.91 37,252.0 -12.55%
Jan, 2024 $7.16 $5.90 $1.26 225,526.0 +18.17%

Glen Burnie Bancorp Stock (GLBZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.22 $5.13 $1.09 91,301.0 +10.29%
Nov, 2023 $5.75 $4.90 $0.8499 99,797.0 +2.64%
Oct, 2023 $6.70 $5.26 $1.44 70,441.0 -16.73%
Sep, 2023 $7.40 $6.37 $1.04 55,537.0 -12.09%
Aug, 2023 $8.25 $7.23 $1.02 99,208.0 -10.29%
Jul, 2023 $8.25 $7.15 $1.10 74,467.0 +4.81%
Jun, 2023 $8.60 $7.20 $1.40 54,529.0 -4.58%
May, 2023 $9.82 $7.08 $2.74 62,392.0 +13.34%
Apr, 2023 $7.43 $7.02 $0.41 74,533.0 -1.66%
Mar, 2023 $9.25 $7.18 $2.07 112,614.0 -12.28%
Feb, 2023 $9.25 $8.01 $1.24 17,770.0 -4.69%
Jan, 2023 $9.02 $8.00 $1.02 12,524.0 +4.21%

Glen Burnie Bancorp Stock (GLBZ) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $9.62 $7.90 $1.72 41,274.0 -3.05%
Nov, 2022 $9.54 $8.54 $1.00 19,867.0 -2.60%
Oct, 2022 $10.80 $8.80 $2.00 16,546.0 -6.88%
Sep, 2022 $11.03 $0.00 $11.03 41,617.0 -5.50%
Aug, 2022 $11.52 $9.85 $1.67 28,114.0 -1.48%
Jul, 2022 $10.50 $10.05 $0.45 10,488.0 -4.34%
Jun, 2022 $11.39 $10.61 $0.7831 1,457.0 -15.12%
May, 2022 $12.50 $12.50 $0.00 272.0 +0.00%
$5.135
price down icon 2.10%
banks_regional LYG
$2.4407
price down icon 1.01%
banks_regional TFC
$35.79
price down icon 2.56%
banks_regional MFG
$3.8616
price down icon 3.01%
banks_regional NU
$10.93
price down icon 0.18%
banks_regional PNC
$147.60
price down icon 1.61%
Cap:     |  Volume (24h):