Dark

GLBZ
GLEN BURNIE BANCORP
stock OTC

EOD

Aug 14, 2026

4.42USD-3.282%(-0.15)1,900

Pre-market

0.00USD-100.000%(-4.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	4.522500	4.522500	4.420000	4.420000	-3.282%	1,900	0.000%
2026-08-13	4.550000	4.570000	4.550000	4.570000	+0.440%	780	-3.282%
2026-08-12	4.550000	4.550000	4.550000	4.550000	+1.790%	900	-2.857%
2026-08-10	4.470000	4.470000	4.470000	4.470000	-1.195%	328	-1.119%
2026-08-07	4.524044	4.524044	4.524044	4.524044	+2.354%	700	-2.300%
2026-08-05	4.490000	4.509200	4.420000	4.420000	-2.857%	9,297	0.000%
2026-08-03	4.550000	4.550000	4.550000	4.550000	+1.111%	2,504	-2.857%
2026-07-31	4.550000	4.550000	4.500000	4.500000	0.000%	3,798	-1.778%
2026-07-30	4.500200	4.500200	4.490000	4.500000	0.000%	700	-1.778%
2026-07-29	4.521000	4.521000	4.490000	4.500000	-0.442%	9,711	-1.778%
2026-07-28	4.540000	4.540000	4.500000	4.520000	0.000%	3,706	-2.212%
2026-07-27	4.540000	4.540000	4.520000	4.520000	-0.877%	1,339	-2.212%
2026-07-24	4.560000	4.560000	4.560000	4.560000	+0.441%	400	-3.070%
2026-07-23	4.552800	4.552800	4.540000	4.540000	0.000%	2,251	-2.643%
2026-07-22	4.540000	4.540000	4.540000	4.540000	0.000%	600	-2.643%
2026-07-20	4.690000	4.690000	4.540000	4.540000	-3.404%	5,208	-2.643%
2026-07-16	4.700000	4.700000	4.700000	4.700000	0.000%	1,476	-5.957%
2026-07-15	4.540000	4.700000	4.520000	4.700000	+2.890%	6,303	-5.957%
2026-07-14	4.540000	4.568000	4.540000	4.568000	+0.617%	3,104	-3.240%
2026-07-13	4.540000	4.540000	4.540000	4.540000	-0.873%	123	-2.643%
2026-07-10	4.530000	4.580000	4.530000	4.580000	+1.059%	4,689	-3.493%
2026-07-09	4.520000	4.532000	4.520000	4.532000	-0.813%	1,100	-2.471%
2026-07-08	4.550000	4.569159	4.550000	4.569159	+0.421%	11,626	-3.264%
2026-07-07	4.550000	4.550000	4.550000	4.550000	0.000%	1,101	-2.857%
2026-07-06	4.550000	4.550000	4.550000	4.550000	0.000%	1,413	-2.857%
2026-07-02	4.550000	4.550000	4.550000	4.550000	0.000%	1,018	-2.857%
2026-07-01	4.630000	4.630000	4.550000	4.550000	+1.111%	1,100	-2.857%
2026-06-30	4.640000	4.640000	4.500000	4.500000	-0.990%	8,100	-1.778%
2026-06-29	4.520000	4.559000	4.500000	4.545000	+0.553%	7,984	-2.750%
2026-06-26	4.520000	4.520000	4.510000	4.520000	0.000%	2,730	-2.212%
2026-06-25	4.595000	4.620000	4.520000	4.520000	0.000%	1,082	-2.212%
2026-06-24	4.600000	4.600000	4.510000	4.520000	+0.444%	4,301	-2.212%
2026-06-22	4.510000	4.510000	4.500000	4.500000	-0.442%	7,537	-1.778%
2026-06-18	4.602000	4.602000	4.520000	4.520000	-0.659%	12,806	-2.212%
2026-06-17	4.620000	4.620000	4.550000	4.550000	-2.778%	2,539	-2.857%
2026-06-16	4.750000	4.810000	4.680000	4.680000	-0.426%	1,002	-5.556%
2026-06-15	4.700000	4.700000	4.700000	4.700000	+1.979%	502	-5.957%
2026-06-11	4.608800	4.608800	4.608800	4.608800	-0.672%	103	-4.097%
2026-06-10	4.600000	4.640000	4.600000	4.640000	-0.301%	600	-4.741%
2026-06-08	4.585000	4.654000	4.585000	4.654000	+0.009%	724	-5.028%
2026-06-05	4.653600	4.653600	4.653600	4.653600	-0.776%	150	-5.020%
2026-06-04	4.650000	4.690000	4.650000	4.690000	+2.402%	500	-5.757%
2026-06-01	4.570000	4.590000	4.570000	4.580000	+0.219%	7,172	-3.493%
2026-05-28	4.600000	4.600000	4.550000	4.570000	+0.440%	2,272	-3.282%
2026-05-21	4.600000	4.625000	4.550000	4.550000	-2.151%	5,196	-2.857%
2026-05-19	4.650000	4.650000	4.650000	4.650000	0.000%	100	-4.946%
2026-05-18	4.740000	4.740000	4.650000	4.650000	-1.899%	1,958	-4.946%
2026-05-15	4.890000	4.890000	4.740000	4.740000	-0.211%	555	-6.751%
2026-05-14	4.750000	4.750000	4.750000	4.750000	-1.656%	1,252	-6.947%
2026-05-13	4.750000	4.830000	4.700000	4.830000	+1.684%	5,359	-8.489%
2026-05-12	4.760000	4.760000	4.750000	4.750000	-0.419%	1,299	-6.947%
2026-05-11	4.800000	4.842000	4.760000	4.770000	-2.454%	6,335	-7.338%
2026-05-08	4.890000	4.890000	4.890000	4.890000	+0.597%	1,135	-9.611%
2026-05-07	4.800000	4.861000	4.800000	4.861000	-3.743%	1,101	-9.072%
2026-04-30	5.050000	5.050000	5.050000	5.050000	-1.367%	100	-12.475%
2026-04-29	5.120000	5.120000	5.120000	5.120000	+2.400%	165	-13.672%
2026-04-28	5.230000	5.230000	4.950000	5.000000	-2.913%	3,247	-11.600%
2026-04-27	5.100000	5.250000	5.100000	5.150000	+0.980%	1,840	-14.175%
2026-04-24	4.828600	5.240000	4.828600	5.100000	+2.000%	8,873	-13.333%
2026-04-23	4.990000	5.000000	4.990000	5.000000	+0.402%	1,182	-11.600%
2026-04-22	4.900000	4.980000	4.900000	4.980000	+1.840%	2,178	-11.245%
2026-04-17	4.850000	5.000000	4.850000	4.890000	+2.947%	3,728	-9.611%
2026-04-16	4.765000	4.850000	4.750000	4.750000	-2.062%	1,801	-6.947%
2026-04-13	4.771600	4.850000	4.767600	4.850000	+0.414%	453	-8.866%
2026-04-10	4.830000	4.830000	4.830000	4.830000	-0.515%	246	-8.489%
2026-04-09	4.790000	4.855000	4.750000	4.855000	+3.298%	1,903	-8.960%
2026-04-08	4.650000	4.790000	4.650000	4.700000	-3.885%	3,846	-5.957%
2026-04-07	4.728000	4.890000	4.650000	4.890000	+4.936%	1,225	-9.611%
2026-04-06	4.750000	4.750000	4.660000	4.660000	-1.895%	1,509	-5.150%
2026-04-02	4.980000	5.000000	4.750000	4.750000	+3.037%	4,571	-6.947%
2026-04-01	4.610000	4.887400	4.610000	4.610000	-3.958%	3,149	-4.121%
2026-03-31	4.800000	4.800000	4.800000	4.800000	-1.494%	129	-7.917%
2026-03-30	4.726200	4.970000	4.726200	4.872800	+2.585%	3,793	-9.292%
2026-03-26	4.750000	4.750000	4.750000	4.750000	+1.533%	206	-6.947%
2026-03-23	4.678300	4.678300	4.678300	4.678300	-0.462%	886	-5.521%
2026-03-20	4.700000	4.700000	4.700000	4.700000	0.000%	100	-5.957%
2026-03-16	4.610000	4.700000	4.610000	4.700000	+0.423%	646	-5.957%
2026-03-13	4.700000	4.745900	4.680200	4.680200	-1.883%	1,200	-5.560%
2026-03-10	4.750000	4.940000	4.750000	4.770000	+3.471%	2,313	-7.338%
2026-03-09	4.610000	4.610000	4.610000	4.610000	-1.915%	500	-4.121%
2026-03-06	4.600000	4.700000	4.600000	4.700000	+0.858%	241	-5.957%
2026-03-05	4.700000	4.705000	4.660000	4.660000	0.000%	3,803	-5.150%
2026-03-04	4.762200	4.762200	4.660000	4.660000	-0.851%	500	-5.150%
2026-03-03	4.800000	4.800000	4.700000	4.700000	+3.070%	5,301	-5.957%
2026-03-02	4.850000	4.860000	4.560000	4.560000	-8.065%	5,506	-3.070%
2026-02-27	4.960000	4.960000	4.800000	4.960000	+3.961%	1,200	-10.887%
2026-02-26	4.850000	4.950000	4.771000	4.771000	-1.629%	1,510	-7.357%
2026-02-25	4.700000	4.940000	4.700000	4.850000	+8.744%	4,665	-8.866%
2026-02-24	4.540000	4.700000	4.460000	4.460000	-0.045%	1,118	-0.897%
2026-02-23	4.570000	4.579000	4.400000	4.462000	-5.064%	33,535	-0.941%
2026-02-20	4.600000	4.700000	4.600000	4.700000	+3.070%	407	-5.957%
2026-02-19	4.510000	4.560000	4.510000	4.560000	+1.333%	389	-3.070%
2026-02-18	4.550000	4.565000	4.500000	4.500000	-2.174%	9,505	-1.778%
2026-02-17	4.550000	4.600000	4.550000	4.600000	+1.099%	1,391	-3.913%
2026-02-13	4.510000	4.597000	4.500000	4.550000	+1.111%	10,470	-2.857%
2026-02-10	4.683000	4.683000	4.500000	4.500000	0.000%	11,735	-1.778%
2026-02-09	4.540000	4.600000	4.500000	4.500000	-6.250%	23,766	-1.778%
2026-02-06	4.950000	4.950000	4.800000	4.800000	-1.235%	1,206	-7.917%
2026-02-05	4.550000	5.000000	4.500000	4.860000	+9.768%	9,335	-9.053%
2026-01-30	4.400000	4.500000	4.400000	4.427500	+0.625%	1,440	-0.169%
2026-01-29	4.360000	4.500000	4.360000	4.400000	-3.930%	15,819	+0.455%
2026-01-28	4.440000	4.580000	4.440000	4.580000	+3.386%	2,610	-3.493%
2026-01-27	4.527500	4.527500	4.382000	4.430000	+3.745%	1,948	-0.226%
2026-01-26	4.380000	4.380000	4.260000	4.270100	-2.952%	2,912	+3.510%
2026-01-23	4.400000	4.410000	4.400000	4.400000	+0.468%	3,679	+0.455%
2026-01-22	4.390000	4.390000	4.379500	4.379500	-0.239%	1,305	+0.925%
2026-01-21	4.300000	4.400000	4.300000	4.390000	+3.294%	4,746	+0.683%
2026-01-20	4.250000	4.250000	4.250000	4.250000	+0.035%	650	+4.000%
2026-01-16	4.350000	4.350000	4.220000	4.248500	-2.333%	5,054	+4.037%
2026-01-15	4.362000	4.362000	4.350000	4.350000	-1.136%	672	+1.609%
2026-01-14	4.400000	4.400000	4.360000	4.400000	-1.124%	3,604	+0.455%
2026-01-13	4.464600	4.470000	4.450000	4.450000	-1.330%	671	-0.674%
2026-01-12	4.528000	4.540000	4.450000	4.510000	-1.743%	961	-1.996%
2026-01-07	4.590000	4.590000	4.590000	4.590000	+2.455%	2,146	-3.704%
2026-01-06	4.500000	4.500000	4.480000	4.480000	+1.129%	2,092	-1.339%
2026-01-05	4.420000	4.500000	4.410000	4.430000	-0.895%	11,535	-0.226%
2026-01-02	4.283000	4.470000	4.270000	4.470000	+5.176%	4,157	-1.119%
2025-12-31	4.200000	4.400000	4.200000	4.250000	+1.190%	1,967	+4.000%
2025-12-30	4.189900	4.290000	4.110000	4.200000	0.000%	7,688	+5.238%
2025-12-29	4.050000	4.200000	3.960000	4.200000	+2.439%	21,893	+5.238%
2025-12-26	3.850000	4.105700	3.800000	4.100000	+10.512%	33,087	+7.805%
2025-12-24	4.160000	4.200000	3.710000	3.710000	-11.667%	65,263	+19.137%
2025-12-23	3.990000	4.300000	3.990000	4.200000	-2.326%	32,516	+5.238%
2025-12-22	4.486400	4.490000	4.220000	4.300000	-2.715%	14,608	+2.791%
2025-12-19	4.350000	4.460000	4.350000	4.420000	+2.315%	1,635	0.000%
2025-12-18	4.180000	4.500000	4.150000	4.320000	-2.262%	28,488	+2.315%
2025-12-17	4.390000	4.500000	4.390000	4.420000	0.000%	5,930	0.000%
2025-12-16	4.390000	4.490000	4.390000	4.420000	+2.552%	6,616	0.000%
2025-12-15	4.440000	4.500000	4.310000	4.310000	+5.122%	29,301	+2.552%
2025-12-12	3.830000	4.280000	3.760000	4.100000	-5.747%	49,461	+7.805%
2025-12-11	4.440000	4.440000	4.342000	4.350000	0.000%	6,705	+1.609%
2025-12-10	4.350000	4.400000	4.350000	4.350000	+0.462%	13,554	+1.609%
2025-12-09	4.290000	4.350000	4.225000	4.330000	+2.364%	13,907	+2.079%
2025-12-08	4.238000	4.290000	4.220000	4.230000	-0.846%	7,420	+4.492%
2025-12-05	4.266100	4.266100	4.266100	4.266100	+1.333%	763	+3.608%
2025-12-04	4.130000	4.284200	4.130000	4.210000	+1.937%	5,004	+4.988%
2025-12-03	4.150000	4.322500	4.130000	4.130000	0.000%	3,641	+7.022%
2025-12-02	4.350000	4.350000	4.120000	4.130000	-3.279%	34,161	+7.022%
2025-12-01	4.190000	4.379000	4.190000	4.270000	-2.400%	28,163	+3.513%
2025-11-28	4.250000	4.375000	4.250000	4.375000	+1.273%	1,208	+1.029%
2025-11-26	4.446800	4.499900	4.300000	4.320000	-4.000%	9,953	+2.315%
2025-11-25	4.430000	4.500000	4.430000	4.500000	+0.267%	1,242	-1.778%
2025-11-24	4.450000	4.488000	4.420000	4.488000	+0.036%	4,729	-1.515%
2025-11-21	4.480000	4.500000	4.480000	4.486400	+0.255%	1,861	-1.480%
2025-11-20	4.450000	4.500000	4.450000	4.475000	+0.562%	4,074	-1.229%
2025-11-19	4.450000	4.450000	4.450000	4.450000	-0.891%	1,295	-0.674%
2025-11-18	4.480000	4.490000	4.480000	4.490000	+0.447%	1,671	-1.559%
2025-11-14	4.790000	4.790000	4.470000	4.470000	-6.289%	13,304	-1.119%
2025-11-13	4.510000	4.792000	4.395000	4.770000	+5.765%	24,072	-7.338%
2025-11-12	4.510000	4.510000	4.510000	4.510000	-1.205%	829	-1.996%
2025-11-11	4.527500	4.565000	4.510000	4.565000	+0.330%	3,852	-3.176%
2025-11-10	4.550000	4.600000	4.550000	4.550000	0.000%	7,444	-2.857%
2025-11-07	4.520000	4.599100	4.510000	4.550000	+0.664%	12,584	-2.857%
2025-11-06	4.520000	4.520000	4.520000	4.520000	+0.222%	2,735	-2.212%
2025-11-05	4.510000	4.510000	4.510000	4.510000	-3.838%	678	-1.996%
2025-11-04	4.690000	4.690000	4.690000	4.690000	0.000%	306	-5.757%
2025-11-03	4.730000	4.740000	4.529000	4.690000	+0.428%	2,938	-5.757%
2025-10-31	4.360000	4.850000	4.360000	4.670000	+1.302%	6,999	-5.353%
2025-10-30	4.849900	4.849900	4.610000	4.610000	+0.217%	1,536	-4.121%
2025-10-29	4.409000	4.849900	4.409000	4.600000	+2.679%	8,290	-3.913%
2025-10-28	4.765000	4.765000	4.450000	4.480000	-1.538%	23,911	-1.339%
2025-10-27	4.530000	4.730000	4.530000	4.550000	-5.602%	9,399	-2.857%
2025-10-24	4.720000	4.825000	4.710000	4.820000	+2.335%	13,370	-8.299%
2025-10-22	4.710000	4.885000	4.710000	4.710000	-1.361%	15,593	-6.157%
2025-10-21	4.799200	4.800000	4.747200	4.775000	-0.105%	5,831	-7.435%
2025-10-20	4.783200	4.880000	4.780000	4.780000	+0.632%	1,003	-7.531%
2025-10-17	4.670000	4.810000	4.650000	4.750000	+1.713%	5,634	-6.947%
2025-10-16	4.675000	4.840000	4.660000	4.670000	+2.637%	1,721	-5.353%
2025-10-15	4.790000	4.790000	4.550000	4.550000	-3.191%	2,020	-2.857%
2025-10-14	4.763700	4.777800	4.300000	4.700000	-0.948%	6,783	-5.957%
2025-10-13	4.710000	4.790000	4.710000	4.745000	+0.957%	2,943	-6.849%
2025-10-10	4.745000	4.745000	4.700000	4.700000	-1.053%	2,572	-5.957%
2025-10-09	4.750000	4.750000	4.750000	4.750000	0.000%	640	-6.947%
2025-10-08	4.700000	4.750000	4.700000	4.750000	+1.387%	16,651	-6.947%
2025-10-07	4.670000	4.700000	4.670000	4.685000	-0.319%	3,808	-5.656%
2025-10-06	4.750000	4.750000	4.600000	4.700000	-0.212%	24,005	-5.957%
2025-10-03	4.710000	4.710000	4.710000	4.710000	+0.106%	606	-6.157%
2025-10-02	4.600000	4.705000	4.600000	4.705000	+1.183%	1,676	-6.057%
2025-09-30	4.600000	4.740000	4.600000	4.650000	+1.528%	4,064	-4.946%
2025-09-29	4.450000	4.580000	4.399700	4.580000	+1.778%	10,276	-3.493%
2025-09-26	4.450000	4.500000	4.450000	4.500000	0.000%	1,687	-1.778%
2025-09-25	4.420000	4.500000	4.300000	4.500000	-2.597%	3,378	-1.778%
2025-09-24	4.570000	4.650000	4.570000	4.620000	-1.493%	6,023	-4.329%
2025-09-23	4.690000	4.690000	4.690000	4.690000	0.000%	308	-5.757%
2025-09-22	4.630000	4.690000	4.630000	4.690000	+1.515%	2,736	-5.757%
2025-09-19	4.470000	4.620000	4.310000	4.620000	+0.326%	11,792	-4.329%
2025-09-18	4.500000	4.693200	4.500000	4.605000	+3.716%	6,197	-4.017%
2025-09-17	4.610000	4.610000	4.440000	4.440000	-3.896%	662	-0.450%
2025-09-16	4.590000	4.620000	4.310000	4.620000	+0.763%	964	-4.329%
2025-09-15	4.604700	4.604700	4.585000	4.585000	+3.150%	932	-3.599%
2025-09-12	4.445000	4.445000	4.445000	4.445000	+1.716%	397	-0.562%
2025-09-11	4.615700	4.615700	4.320000	4.370000	-5.409%	658	+1.144%
2025-09-10	4.520000	4.619900	4.520000	4.619900	+3.502%	835	-4.327%
2025-09-09	4.463600	4.463600	4.463600	4.463600	+0.758%	959	-0.977%
2025-09-08	4.210000	4.430000	4.210000	4.430000	-1.883%	1,088	-0.226%
2025-09-05	4.340000	4.515000	4.340000	4.515000	+5.986%	3,455	-2.104%
2025-09-04	4.170000	4.570000	4.170000	4.260000	+2.404%	8,152	+3.756%
2025-09-03	4.249900	4.249900	4.118100	4.160000	+0.495%	7,967	+6.250%
2025-09-02	4.200000	4.250000	4.139500	4.139500	-0.012%	8,301	+6.776%
2025-08-29	4.150000	4.150000	4.120000	4.140000	+0.485%	16,299	+6.763%
2025-08-28	4.146000	4.190000	4.100000	4.120000	-0.242%	17,213	+7.282%
2025-08-27	4.179800	4.240000	4.130000	4.130000	-1.667%	1,957	+7.022%
2025-08-26	4.110000	4.235300	4.110000	4.200000	-1.174%	1,861	+5.238%
2025-08-25	4.147400	4.249900	4.147400	4.249900	+6.250%	1,091	+4.002%
2025-08-22	4.105000	4.177000	3.999900	3.999900	-0.003%	11,197	+10.503%
2025-08-21	4.000000	4.169900	3.960100	4.000000	0.000%	12,945	+10.500%
2025-08-20	4.040000	4.050000	3.975000	4.000000	0.000%	4,074	+10.500%
2025-08-19	3.965000	4.050000	3.950000	4.000000	+1.010%	20,392	+10.500%
2025-08-18	4.080000	4.090000	3.960000	3.960000	-0.988%	3,481	+11.616%
2025-08-15	3.972000	4.050000	3.954500	3.999500	-0.840%	4,067	+10.514%
2025-08-14	3.940000	4.140000	3.940000	4.033400	+0.863%	4,757	+9.585%
2025-08-13	4.090000	4.090000	3.890000	3.998900	-1.017%	11,180	+10.530%
2025-08-12	4.100000	4.177600	3.990000	4.040000	-1.415%	12,145	+9.406%
2025-08-11	4.004400	4.098000	3.990000	4.098000	+0.619%	1,721	+7.857%
2025-08-08	4.095000	4.175800	3.990000	4.072800	+1.820%	1,990	+8.525%
2025-08-07	4.000000	4.169900	3.990000	4.000000	-0.744%	11,469	+10.500%
2025-08-06	4.050000	4.130000	4.020000	4.030000	-0.951%	12,530	+9.677%
2025-08-05	4.075000	4.180000	4.050000	4.068700	-0.763%	5,287	+8.634%
2025-08-04	4.400000	4.400000	3.990000	4.100000	-5.093%	5,783	+7.805%
2025-08-01	4.380000	4.599900	4.120100	4.320000	+4.760%	6,906	+2.315%
2025-07-31	4.737500	4.737500	4.050000	4.123700	-12.617%	9,125	+7.185%
2025-07-30	4.780000	4.890000	4.719100	4.719100	-1.301%	2,534	-6.338%
2025-07-29	4.750000	4.989900	4.730000	4.781300	-0.920%	1,760	-7.557%
2025-07-28	4.800000	4.825700	4.620000	4.825700	+0.535%	4,403	-8.407%
2025-07-25	4.410000	5.000000	4.410000	4.800000	+1.053%	2,650	-7.917%
2025-07-24	5.120000	5.120000	4.750000	4.750000	-7.045%	7,528	-6.947%
2025-07-23	5.210000	5.210000	5.110000	5.110000	-0.584%	972	-13.503%
2025-07-22	5.030000	5.499900	5.030000	5.140000	-3.019%	15,753	-14.008%
2025-07-21	5.310000	5.500000	5.025000	5.300000	-1.311%	7,206	-16.604%
2025-07-18	5.370000	5.370400	5.370000	5.370400	+4.482%	1,162	-17.697%
2025-07-17	5.390000	5.500000	4.870000	5.140000	-5.601%	8,036	-14.008%
2025-07-16	5.500000	5.500000	5.400000	5.445000	-1.000%	5,693	-18.825%
2025-07-15	5.800000	5.800000	5.470000	5.500000	-3.846%	6,600	-19.636%
2025-07-14	5.840000	5.840000	5.600000	5.720000	+2.513%	4,965	-22.727%
2025-07-11	5.668000	5.699900	5.579800	5.579800	-2.960%	1,311	-20.786%
2025-07-10	5.710000	5.850000	5.589800	5.750000	+1.680%	5,225	-23.130%
2025-07-09	5.630000	5.815000	5.540000	5.655000	+2.076%	6,404	-21.839%
2025-07-08	5.768900	5.768900	5.500000	5.540000	-3.003%	3,646	-20.217%
2025-07-07	5.482800	5.820000	5.210000	5.711500	+7.158%	8,258	-22.612%
2025-07-03	5.670000	5.876100	5.145000	5.330000	+1.912%	82,283	-17.073%
2025-07-02	5.109600	5.260000	4.998300	5.230000	-0.570%	2,253	-15.488%
2025-07-01	5.135000	5.700000	4.910000	5.260000	+4.990%	43,883	-15.970%
2025-06-30	4.780200	5.017800	4.730000	5.010000	+0.602%	5,336	-11.776%
2025-06-27	4.950000	5.049900	4.650000	4.980000	+2.469%	8,212	-11.245%
2025-06-26	5.000000	5.000000	4.860000	4.860000	+2.316%	1,439	-9.053%
2025-06-25	4.020000	5.120000	4.020000	4.750000	+7.955%	13,587	-6.947%
2025-06-24	4.700000	5.250000	4.400000	4.400000	-5.983%	109,809	+0.455%
2025-06-23	4.700000	4.800000	4.670000	4.680000	-0.426%	2,952	-5.556%
2025-06-20	4.700000	4.700000	4.610000	4.700000	-0.250%	653	-5.957%
2025-06-18	4.560000	4.711800	4.560000	4.711800	-0.279%	383	-6.193%
2025-06-17	4.690000	4.758000	4.690000	4.725000	+2.717%	954	-6.455%
2025-06-16	4.550000	4.961300	4.550000	4.600000	0.000%	1,202	-3.913%
2025-06-13	4.941700	5.000000	4.600000	4.600000	-6.314%	63,111	-3.913%
2025-06-10	4.550000	5.000000	4.550000	4.910000	+8.389%	1,113	-9.980%
2025-06-09	4.530000	4.530000	4.530000	4.530000	-9.218%	554	-2.428%
2025-06-06	4.860000	4.990000	4.728700	4.990000	+0.788%	3,043	-11.423%
2025-06-05	4.930000	4.951000	4.930000	4.951000	+1.663%	542	-10.725%
2025-06-04	4.986300	4.999900	4.860000	4.870000	+0.206%	1,277	-9.240%
2025-06-03	4.987500	4.999900	4.860000	4.860000	-2.781%	2,652	-9.053%
2025-06-02	4.999000	4.999000	4.999000	4.999000	+1.092%	486	-11.582%
2025-05-30	4.945000	4.945000	4.945000	4.945000	+0.087%	874	-10.617%
2025-05-29	5.170000	5.170000	4.940700	4.940700	-0.389%	4,218	-10.539%
2025-05-28	5.000000	5.000000	4.960000	4.960000	-5.344%	1,199	-10.887%
2025-05-23	5.240000	5.240000	5.240000	5.240000	+4.800%	461	-15.649%
2025-05-22	5.120000	5.120000	5.000000	5.000000	+2.249%	1,549	-11.600%
2025-05-21	4.860000	5.070000	4.860000	4.890000	-3.740%	7,331	-9.611%
2025-05-20	5.080000	5.080000	5.080000	5.080000	+0.994%	2,716	-12.992%
2025-05-16	5.103500	5.103500	5.030000	5.030000	-2.159%	1,334	-12.127%
2025-05-15	5.135000	5.240000	5.135000	5.141000	-2.076%	1,128	-14.025%
2025-05-14	5.250000	5.250000	5.250000	5.250000	+4.582%	1,944	-15.810%
2025-05-13	5.060000	5.170000	5.020000	5.020000	0.000%	5,977	-11.952%
2025-05-12	5.250000	5.250000	5.020000	5.020000	-3.960%	5,709	-11.952%
2025-05-09	5.050000	5.227000	4.950000	5.227000	+7.551%	7,020	-15.439%
2025-05-08	4.570000	5.210000	4.570000	4.860000	+18.537%	11,202	-9.053%
2025-05-07	5.260000	5.260000	4.060000	4.100000	-23.792%	19,300	+7.805%
2025-05-06	5.260000	5.380000	5.260000	5.380000	+2.254%	660	-17.844%
2025-05-05	5.261400	5.261400	5.261400	5.261400	-0.915%	1,393	-15.992%
2025-05-02	5.368700	5.368700	5.220000	5.310000	-2.569%	996	-16.761%
2025-05-01	5.450000	5.450000	5.450000	5.450000	+3.810%	625	-18.899%
2025-04-30	5.220100	5.435000	5.220100	5.250000	+0.768%	2,249	-15.810%
2025-04-29	5.210000	5.450000	5.150000	5.210000	+0.192%	11,457	-15.163%
2025-04-24	5.210000	5.210000	5.170000	5.200000	+0.775%	1,195	-15.000%
2025-04-23	5.350000	5.350000	5.160000	5.160000	-3.551%	1,235	-14.341%
2025-04-22	5.200000	5.350000	5.200000	5.350000	+2.490%	3,398	-17.383%
2025-04-21	5.100000	5.590000	4.700000	5.220000	+0.192%	13,483	-15.326%
2025-04-17	5.100000	5.300000	5.100000	5.210000	+7.734%	2,157	-15.163%
2025-04-16	5.060000	5.060000	4.836000	4.836000	-1.306%	2,234	-8.602%
2025-04-15	4.900000	4.900000	4.900000	4.900000	-2.970%	4	-9.796%
2025-04-14	5.020000	5.050000	5.020000	5.050000	-0.257%	971	-12.475%
2025-04-11	5.110000	5.462000	4.770000	5.063000	-5.221%	4,560	-12.700%
2025-04-10	5.190000	5.690000	5.110000	5.341900	+4.846%	19,961	-17.258%
2025-04-09	5.130000	5.205800	5.095000	5.095000	-0.488%	1,354	-13.248%
2025-04-08	5.120600	5.130000	5.120000	5.120000	-0.967%	967	-13.672%
2025-04-07	5.020000	5.490000	5.020000	5.170000	+1.371%	4,120	-14.507%
2025-04-04	5.100000	5.170000	5.090000	5.100100	+0.002%	5,225	-13.335%
2025-04-03	5.100000	5.225000	5.100000	5.100000	-0.585%	24,315	-13.333%
2025-04-02	5.119200	5.560000	5.100000	5.130000	+0.786%	37,862	-13.840%
2025-04-01	5.090000	5.090000	5.090000	5.090000	+0.394%	298	-13.163%
2025-03-31	5.100000	5.240000	5.070000	5.070000	-5.056%	9,679	-12.821%
2025-03-28	5.210000	5.400000	5.182700	5.340000	+2.495%	8,171	-17.228%
2025-03-27	5.200000	5.301000	4.800000	5.210000	-0.382%	31,275	-15.163%
2025-03-25	5.150000	5.250000	5.150000	5.230000	+3.770%	3,169	-15.488%
2025-03-24	5.040000	5.040000	5.040000	5.040000	-3.633%	292	-12.302%
2025-03-21	5.020000	5.230000	5.020000	5.230000	+4.183%	4,711	-15.488%
2025-03-20	5.090000	5.099900	5.020000	5.020000	0.000%	830	-11.952%
2025-03-18	5.000000	5.020000	5.000000	5.020000	-1.181%	2,673	-11.952%
2025-03-17	5.054800	5.080000	5.001000	5.080000	+1.600%	32,015	-12.992%
2025-03-14	5.000000	5.000000	5.000000	5.000000	-0.990%	207	-11.600%
2025-03-12	5.050000	5.050000	5.050000	5.050000	+0.057%	227	-12.475%
2025-03-10	4.933500	5.175000	4.900000	5.047100	-0.550%	16,543	-12.425%
2025-03-07	5.246500	5.246500	4.950000	5.075000	+1.602%	1,897	-12.906%
2025-03-06	4.950000	5.075000	4.950000	4.995000	+0.909%	12,060	-11.512%
2025-03-05	4.990000	5.000000	4.950000	4.950000	-0.564%	4,029	-10.707%
2025-03-04	4.900000	4.990000	4.900000	4.978100	+0.568%	2,052	-11.211%
2025-03-03	4.900000	4.987000	4.900000	4.950000	+1.020%	2,126	-10.707%
2025-02-28	4.890000	4.910000	4.860000	4.900000	+0.410%	2,882	-9.796%
2025-02-27	4.870000	4.880000	4.870000	4.880000	-0.914%	1,929	-9.426%
2025-02-26	4.925000	4.925000	4.925000	4.925000	+1.546%	255	-10.254%
2025-02-24	4.915000	4.980000	4.850000	4.850000	-1.222%	1,280	-8.866%
2025-02-21	4.850000	4.970000	4.850000	4.910000	+3.125%	1,691	-9.980%
2025-02-20	4.960000	4.960000	4.761200	4.761200	-0.810%	6,246	-7.166%
2025-02-19	4.840000	4.850000	4.800000	4.800100	-1.698%	4,446	-7.919%
2025-02-18	4.730000	4.883000	4.550000	4.883000	+3.453%	5,543	-9.482%
2025-02-14	4.720000	4.720000	4.720000	4.720000	-4.453%	430	-6.356%
2025-02-12	4.950000	4.950000	4.710000	4.940000	+0.816%	1,440	-10.526%
2025-02-11	4.760000	4.900000	4.760000	4.900000	+1.031%	2,294	-9.796%
2025-02-10	4.780000	4.850000	4.760000	4.850000	+1.042%	2,552	-8.866%
2025-02-07	4.770000	4.800000	4.760000	4.800000	+1.053%	475	-7.917%
2025-02-06	4.720000	4.964400	4.720000	4.750000	+0.849%	5,037	-6.947%
2025-02-05	4.710000	4.750000	4.710000	4.710000	+0.134%	7,069	-6.157%
2025-02-04	4.800000	5.180000	4.670000	4.703700	+0.722%	19,063	-6.031%
2025-02-03	4.900000	4.940400	4.670000	4.670000	-6.036%	4,396	-5.353%
2025-01-31	5.040000	5.170000	4.910000	4.970000	+2.053%	5,317	-11.066%
2025-01-30	5.100000	5.436300	4.860000	4.870000	+1.037%	5,239	-9.240%
2025-01-29	4.520000	5.420000	4.520000	4.820000	+4.329%	30,815	-8.299%
2025-01-28	4.680000	4.996000	4.400000	4.620000	+0.544%	13,425	-4.329%
2025-01-27	5.460000	5.592500	4.100000	4.595000	-15.688%	34,215	-3.808%
2025-01-24	5.590000	5.598700	5.450000	5.450000	-1.816%	2,334	-18.899%
2025-01-23	5.600000	5.750000	5.480000	5.550800	-0.879%	16,471	-20.372%
2025-01-22	5.620000	5.660000	5.560000	5.600000	-1.322%	11,621	-21.071%
2025-01-21	5.868100	5.868100	5.600000	5.675000	-1.476%	16,261	-22.115%
2025-01-17	5.880000	5.880000	5.760000	5.760000	+1.492%	4,962	-23.264%
2025-01-16	5.760000	5.920000	5.675300	5.675300	-3.481%	1,593	-22.119%
2025-01-15	5.663500	6.250000	5.663500	5.880000	+3.521%	18,797	-24.830%
2025-01-13	5.615000	5.680000	5.550100	5.680000	0.000%	1,106	-22.183%
2025-01-10	5.739900	5.740000	5.550100	5.680000	-1.730%	4,192	-22.183%
2025-01-08	5.780000	5.780000	5.780000	5.780000	-1.533%	257	-23.529%
2025-01-07	5.750000	5.870000	5.650100	5.870000	+1.731%	5,041	-24.702%
2025-01-06	5.880000	5.880000	5.770000	5.770100	+0.350%	3,612	-23.398%
2025-01-03	5.880000	5.880000	5.578900	5.750000	-1.709%	1,622	-23.130%
2025-01-02	5.850000	5.900000	5.850000	5.850000	+0.429%	5,530	-24.444%
2024-12-31	5.850000	5.850000	5.600100	5.825000	+0.258%	6,113	-24.120%
2024-12-30	5.875000	6.150000	5.640000	5.810000	-0.492%	11,720	-23.924%
2024-12-27	5.910000	5.930000	5.838700	5.838700	-1.871%	1,475	-24.298%
2024-12-26	5.640000	6.075700	5.612300	5.950000	+3.930%	12,093	-25.714%
2024-12-24	5.725000	5.725000	5.725000	5.725000	-3.457%	488	-22.795%
2024-12-23	5.600000	5.958000	5.600000	5.930000	+1.368%	5,411	-25.464%
2024-12-20	5.800000	5.955000	5.800000	5.850000	+2.632%	1,776	-24.444%
2024-12-19	5.830000	5.830000	5.610000	5.700000	-2.397%	2,530	-22.456%
2024-12-18	6.000000	6.000000	5.835000	5.840000	+0.344%	3,590	-24.315%
2024-12-17	5.820000	5.820000	5.810000	5.820000	-1.356%	1,413	-24.055%
2024-12-16	5.990000	5.990000	5.850000	5.900000	-0.840%	4,595	-25.085%
2024-12-13	6.110000	6.110000	5.950000	5.950000	-3.094%	8,659	-25.714%
2024-12-12	6.040000	6.200000	6.040000	6.140000	-12.160%	1,224	-28.013%
2024-12-11	5.890000	6.990000	5.870000	6.990000	+18.374%	20,168	-36.767%
2024-12-10	6.170000	6.280000	5.890000	5.905000	-1.583%	12,387	-25.148%
2024-12-09	6.000000	6.200000	5.908500	6.000000	+0.306%	12,267	-26.333%
2024-12-06	5.984300	5.984300	5.981700	5.981700	+0.364%	725	-26.108%
2024-12-04	5.960000	5.960000	5.960000	5.960000	-0.667%	889	-25.839%
2024-12-03	6.210000	6.310000	6.000000	6.000000	+2.215%	4,618	-26.333%

document.getElementById("QJp4zD").onerror = function(){this.style.display='none';}; .dark-mode .Kk14D7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kk14D7{ color: #333333; background-color: white; border: 2px solid #333333; }GLBZGLEN BURNIE BANCORPstock OTC

GLBZ
GLEN BURNIE BANCORP
stock OTC