4.14
price up icon0.49%   0.02
after-market After Hours: 4.14
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 August 29, 2025, is $4.14.
  • 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 $4.14 now.
  • The 52-week high stock price for GLBZ is $6.99, representing a 68.84% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for GLBZ is $3.89, indicating a -6.04% decrease from the current share price, occurred on August 13, 2025.
  • The closing price of Glen Burnie Bancorp (GLBZ) stock in the beginning of 2024 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
Aug 29, 2025 $4.15 $4.12 $0.03 16,299.0 +0.49%
Aug 28, 2025 $4.19 $4.10 $0.09 17,213.0 -0.24%
Aug 27, 2025 $4.24 $4.13 $0.11 1,955.0 -1.67%
Aug 26, 2025 $4.24 $4.11 $0.1253 1,861.0 -1.17%
Aug 25, 2025 $4.25 $4.15 $0.1025 1,091.0 +6.25%
Aug 22, 2025 $4.18 $4.00 $0.1771 11,197.0 -0.00%
Aug 21, 2025 $4.17 $3.96 $0.2098 12,945.0 +0.00%
Aug 20, 2025 $4.05 $3.98 $0.075 4,074.0 +0.00%
Aug 19, 2025 $4.05 $3.95 $0.10 20,392.0 +1.01%
Aug 18, 2025 $4.09 $3.96 $0.13 3,481.0 -0.99%
Aug 15, 2025 $4.05 $3.95 $0.0955 4,067.0 -0.84%
Aug 14, 2025 $4.14 $3.94 $0.20 4,757.0 +0.86%
Aug 13, 2025 $4.09 $3.89 $0.20 11,180.0 -1.02%
Aug 12, 2025 $4.18 $3.99 $0.1876 12,145.0 -1.42%
Aug 11, 2025 $4.10 $3.99 $0.108 1,721.0 +0.62%
Aug 08, 2025 $4.18 $3.99 $0.1858 1,990.0 +1.82%
Aug 07, 2025 $4.17 $3.99 $0.1799 11,469.0 -0.74%
Aug 06, 2025 $4.13 $4.02 $0.11 12,527.0 -0.95%
Aug 05, 2025 $4.18 $4.05 $0.13 5,280.0 -0.76%
Aug 04, 2025 $4.40 $3.99 $0.41 5,783.0 -5.09%
Aug 01, 2025 $4.60 $4.12 $0.4798 6,906.0 +4.76%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.60 $3.89 $0.7099 184,632.0 +0.40%
Jul, 2025 $5.88 $4.05 $1.83 231,148.0 -17.69%
Jun, 2025 $5.25 $4.02 $1.23 217,289.0 +1.31%
May, 2025 $5.45 $4.06 $1.39 75,032.0 -5.81%
Apr, 2025 $5.69 $4.70 $0.99 137,015.0 +3.55%
Mar, 2025 $5.40 $4.80 $0.60 92,352.0 +3.47%
Feb, 2025 $5.18 $4.55 $0.63 67,025.0 -1.41%
Jan, 2025 $6.25 $4.10 $2.15 182,383.0 -14.68%

Glen Burnie Bancorp Stock (GLBZ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.99 $5.60 $1.39 128,306.0 -3.17%
Nov, 2024 $6.27 $5.25 $1.02 106,339.0 +1.69%
Oct, 2024 $5.90 $4.97 $0.9299 96,626.0 +5.36%
Sep, 2024 $6.00 $5.23 $0.77 115,167.0 +7.07%
Aug, 2024 $5.29 $4.52 $0.77 168,300.0 +12.23%
Jul, 2024 $5.44 $3.92 $1.52 285,827.0 +17.54%
Jun, 2024 $4.40 $3.37 $1.03 187,902.0 -7.80%
May, 2024 $5.60 $3.74 $1.86 221,442.0 -12.96%
Apr, 2024 $5.45 $4.67 $0.78 98,563.0 -9.85%
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%
banks_regional NU
$14.80
price up icon 0.20%
banks_regional NWG
$13.96
price down icon 4.38%
banks_regional TFC
$46.82
price up icon 0.06%
banks_regional LYG
$4.32
price down icon 3.36%
banks_regional DB
$35.13
price down icon 0.62%
banks_regional USB
$48.83
price up icon 0.33%
Cap:     |  Volume (24h):