Get the Stockscreener App
4.1237
12.62%
-0.5954
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 July 31, 2025, is $4.1237.
- 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 $4.1237 now.
- The 52-week high stock price for GLBZ is $6.99, representing a 69.51% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for GLBZ is $4.02, indicating a -2.51% decrease from the current share price, occurred on June 25, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $4.74 | $4.05 | $0.6875 | 9,125.0 | -12.62% |
| Jul 30, 2025 | $4.89 | $4.72 | $0.1709 | 2,534.0 | -1.30% |
| Jul 29, 2025 | $4.99 | $4.73 | $0.2599 | 1,760.0 | -0.92% |
| Jul 28, 2025 | $4.83 | $4.62 | $0.2057 | 4,403.0 | +0.54% |
| Jul 25, 2025 | $5.00 | $4.41 | $0.59 | 2,650.0 | +1.05% |
| Jul 24, 2025 | $5.12 | $4.75 | $0.37 | 7,528.0 | -7.05% |
| Jul 23, 2025 | $5.20 | $5.11 | $0.09 | 561.0 | -0.58% |
| Jul 22, 2025 | $5.50 | $5.03 | $0.4699 | 15,752.0 | -3.02% |
| Jul 21, 2025 | $5.50 | $5.03 | $0.475 | 7,206.0 | -1.31% |
| Jul 18, 2025 | $5.37 | $5.37 | $0.0004 | 1,162.0 | +4.48% |
| Jul 17, 2025 | $5.50 | $4.87 | $0.63 | 8,036.0 | -5.60% |
| Jul 16, 2025 | $5.50 | $5.40 | $0.10 | 5,643.0 | -1.00% |
| Jul 15, 2025 | $5.80 | $5.47 | $0.33 | 6,600.0 | -3.85% |
| Jul 14, 2025 | $5.84 | $5.60 | $0.24 | 4,925.0 | +2.51% |
| Jul 11, 2025 | $5.70 | $5.58 | $0.1201 | 1,311.0 | -2.96% |
| Jul 10, 2025 | $5.85 | $5.59 | $0.2602 | 5,225.0 | +1.68% |
| Jul 09, 2025 | $5.82 | $5.54 | $0.275 | 6,404.0 | +2.08% |
| Jul 08, 2025 | $5.77 | $5.50 | $0.2689 | 3,646.0 | -3.00% |
| Jul 07, 2025 | $5.82 | $5.21 | $0.61 | 8,258.0 | +7.16% |
| Jul 03, 2025 | $5.88 | $5.14 | $0.7311 | 82,283.0 | +1.91% |
| Jul 02, 2025 | $5.26 | $5.00 | $0.2617 | 2,253.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $5.88 | $4.05 | $1.83 | 240,273.0 | -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% |
3.17%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):