Dark

GLBZ
GLEN BURNIE BANCORP
stock OTC

EOD

Jul 1, 2026

4.55USD+1.111%(+0.05)1,100

Pre-market

0.00USD-100.000%(-4.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	4.6300	4.6300	4.5500	4.5500	+1.111%	1,100	0.000%
2026-06-30	4.6400	4.6400	4.5000	4.5000	-0.990%	8,100	+1.111%
2026-06-29	4.5200	4.5590	4.5000	4.5450	+0.553%	7,984	+0.110%
2026-06-26	4.5200	4.5200	4.5100	4.5200	0.000%	2,730	+0.664%
2026-06-25	4.5950	4.6200	4.5200	4.5200	0.000%	1,082	+0.664%
2026-06-24	4.6000	4.6000	4.5100	4.5200	+0.444%	4,301	+0.664%
2026-06-22	4.5100	4.5100	4.5000	4.5000	-0.442%	7,537	+1.111%
2026-06-18	4.6020	4.6020	4.5200	4.5200	-0.659%	12,806	+0.664%
2026-06-17	4.6200	4.6200	4.5500	4.5500	-2.778%	2,539	0.000%
2026-06-16	4.7500	4.8100	4.6800	4.6800	-0.426%	1,002	-2.778%
2026-06-15	4.7000	4.7000	4.7000	4.7000	+1.979%	502	-3.191%
2026-06-11	4.6088	4.6088	4.6088	4.6088	-0.672%	103	-1.276%
2026-06-10	4.6000	4.6400	4.6000	4.6400	-0.301%	600	-1.940%
2026-06-08	4.5850	4.6540	4.5850	4.6540	+0.009%	724	-2.235%
2026-06-05	4.6536	4.6536	4.6536	4.6536	-0.776%	150	-2.226%
2026-06-04	4.6500	4.6900	4.6500	4.6900	+2.402%	500	-2.985%
2026-06-01	4.5700	4.5900	4.5700	4.5800	+0.219%	7,172	-0.655%
2026-05-28	4.6000	4.6000	4.5500	4.5700	+0.440%	2,272	-0.438%
2026-05-21	4.6000	4.6250	4.5500	4.5500	-2.151%	5,196	0.000%
2026-05-19	4.6500	4.6500	4.6500	4.6500	0.000%	100	-2.151%
2026-05-18	4.7400	4.7400	4.6500	4.6500	-1.899%	1,958	-2.151%
2026-05-15	4.8900	4.8900	4.7400	4.7400	-0.211%	555	-4.008%
2026-05-14	4.7500	4.7500	4.7500	4.7500	-1.656%	1,252	-4.211%
2026-05-13	4.7500	4.8300	4.7000	4.8300	+1.684%	5,359	-5.797%
2026-05-12	4.7600	4.7600	4.7500	4.7500	-0.419%	1,299	-4.211%
2026-05-11	4.8000	4.8420	4.7600	4.7700	-2.454%	6,335	-4.612%
2026-05-08	4.8900	4.8900	4.8900	4.8900	+0.597%	1,135	-6.953%
2026-05-07	4.8000	4.8610	4.8000	4.8610	-3.743%	1,101	-6.398%
2026-04-30	5.0500	5.0500	5.0500	5.0500	-1.367%	100	-9.901%
2026-04-29	5.1200	5.1200	5.1200	5.1200	+2.400%	165	-11.133%
2026-04-28	5.2300	5.2300	4.9500	5.0000	-2.913%	3,247	-9.000%
2026-04-27	5.1000	5.2500	5.1000	5.1500	+0.980%	1,840	-11.650%
2026-04-24	4.8286	5.2400	4.8286	5.1000	+2.000%	8,873	-10.784%
2026-04-23	4.9900	5.0000	4.9900	5.0000	+0.402%	1,182	-9.000%
2026-04-22	4.9000	4.9800	4.9000	4.9800	+1.840%	2,178	-8.635%
2026-04-17	4.8500	5.0000	4.8500	4.8900	+2.947%	3,728	-6.953%
2026-04-16	4.7650	4.8500	4.7500	4.7500	-2.062%	1,801	-4.211%
2026-04-13	4.7716	4.8500	4.7676	4.8500	+0.414%	453	-6.186%
2026-04-10	4.8300	4.8300	4.8300	4.8300	-0.515%	246	-5.797%
2026-04-09	4.7900	4.8550	4.7500	4.8550	+3.298%	1,903	-6.282%
2026-04-08	4.6500	4.7900	4.6500	4.7000	-3.885%	3,846	-3.191%
2026-04-07	4.7280	4.8900	4.6500	4.8900	+4.936%	1,225	-6.953%
2026-04-06	4.7500	4.7500	4.6600	4.6600	-1.895%	1,509	-2.361%
2026-04-02	4.9800	5.0000	4.7500	4.7500	+3.037%	4,571	-4.211%
2026-04-01	4.6100	4.8874	4.6100	4.6100	-3.958%	3,149	-1.302%
2026-03-31	4.8000	4.8000	4.8000	4.8000	-1.494%	129	-5.208%
2026-03-30	4.7262	4.9700	4.7262	4.8728	+2.585%	3,793	-6.625%
2026-03-26	4.7500	4.7500	4.7500	4.7500	+1.533%	206	-4.211%
2026-03-23	4.6783	4.6783	4.6783	4.6783	-0.462%	886	-2.742%
2026-03-20	4.7000	4.7000	4.7000	4.7000	0.000%	100	-3.191%
2026-03-16	4.6100	4.7000	4.6100	4.7000	+0.423%	646	-3.191%
2026-03-13	4.7000	4.7459	4.6802	4.6802	-1.883%	1,200	-2.782%
2026-03-10	4.7500	4.9400	4.7500	4.7700	+3.471%	2,313	-4.612%
2026-03-09	4.6100	4.6100	4.6100	4.6100	-1.915%	500	-1.302%
2026-03-06	4.6000	4.7000	4.6000	4.7000	+0.858%	241	-3.191%
2026-03-05	4.7000	4.7050	4.6600	4.6600	0.000%	3,803	-2.361%
2026-03-04	4.7622	4.7622	4.6600	4.6600	-0.851%	500	-2.361%
2026-03-03	4.8000	4.8000	4.7000	4.7000	+3.070%	5,301	-3.191%
2026-03-02	4.8500	4.8600	4.5600	4.5600	-8.065%	5,506	-0.219%
2026-02-27	4.9600	4.9600	4.8000	4.9600	+3.961%	1,200	-8.266%
2026-02-26	4.8500	4.9500	4.7710	4.7710	-1.629%	1,510	-4.632%
2026-02-25	4.7000	4.9400	4.7000	4.8500	+8.744%	4,665	-6.186%
2026-02-24	4.5400	4.7000	4.4600	4.4600	-0.045%	1,118	+2.018%
2026-02-23	4.5700	4.5790	4.4000	4.4620	-5.064%	33,535	+1.972%
2026-02-20	4.6000	4.7000	4.6000	4.7000	+3.070%	407	-3.191%
2026-02-19	4.5100	4.5600	4.5100	4.5600	+1.333%	389	-0.219%
2026-02-18	4.5500	4.5650	4.5000	4.5000	-2.174%	9,505	+1.111%
2026-02-17	4.5500	4.6000	4.5500	4.6000	+1.099%	1,391	-1.087%
2026-02-13	4.5100	4.5970	4.5000	4.5500	+1.111%	10,470	0.000%
2026-02-10	4.6830	4.6830	4.5000	4.5000	0.000%	11,735	+1.111%
2026-02-09	4.5400	4.6000	4.5000	4.5000	-6.250%	23,766	+1.111%
2026-02-06	4.9500	4.9500	4.8000	4.8000	-1.235%	1,206	-5.208%
2026-02-05	4.5500	5.0000	4.5000	4.8600	+9.768%	9,335	-6.379%
2026-01-30	4.4000	4.5000	4.4000	4.4275	+0.625%	1,440	+2.767%
2026-01-29	4.3600	4.5000	4.3600	4.4000	-3.930%	15,819	+3.409%
2026-01-28	4.4400	4.5800	4.4400	4.5800	+3.386%	2,610	-0.655%
2026-01-27	4.5275	4.5275	4.3820	4.4300	+3.745%	1,948	+2.709%
2026-01-26	4.3800	4.3800	4.2600	4.2701	-2.952%	2,912	+6.555%
2026-01-23	4.4000	4.4100	4.4000	4.4000	+0.468%	3,679	+3.409%
2026-01-22	4.3900	4.3900	4.3795	4.3795	-0.239%	1,305	+3.893%
2026-01-21	4.3000	4.4000	4.3000	4.3900	+3.294%	4,746	+3.645%
2026-01-20	4.2500	4.2500	4.2500	4.2500	+0.035%	650	+7.059%
2026-01-16	4.3500	4.3500	4.2200	4.2485	-2.333%	5,054	+7.097%
2026-01-15	4.3620	4.3620	4.3500	4.3500	-1.136%	672	+4.598%
2026-01-14	4.4000	4.4000	4.3600	4.4000	-1.124%	3,604	+3.409%
2026-01-13	4.4646	4.4700	4.4500	4.4500	-1.330%	671	+2.247%
2026-01-12	4.5280	4.5400	4.4500	4.5100	-1.743%	961	+0.887%
2026-01-07	4.5900	4.5900	4.5900	4.5900	+2.455%	2,146	-0.871%
2026-01-06	4.5000	4.5000	4.4800	4.4800	+1.129%	2,092	+1.562%
2026-01-05	4.4200	4.5000	4.4100	4.4300	-0.895%	11,535	+2.709%
2026-01-02	4.2830	4.4700	4.2700	4.4700	+5.176%	4,157	+1.790%
2025-12-31	4.2000	4.4000	4.2000	4.2500	+1.190%	1,967	+7.059%
2025-12-30	4.1899	4.2900	4.1100	4.2000	0.000%	7,688	+8.333%
2025-12-29	4.0500	4.2000	3.9600	4.2000	+2.439%	21,893	+8.333%
2025-12-26	3.8500	4.1057	3.8000	4.1000	+10.512%	33,087	+10.976%
2025-12-24	4.1600	4.2000	3.7100	3.7100	-11.667%	65,263	+22.642%
2025-12-23	3.9900	4.3000	3.9900	4.2000	-2.326%	32,516	+8.333%
2025-12-22	4.4864	4.4900	4.2200	4.3000	-2.715%	14,608	+5.814%
2025-12-19	4.3500	4.4600	4.3500	4.4200	+2.315%	1,635	+2.941%
2025-12-18	4.1800	4.5000	4.1500	4.3200	-2.262%	28,488	+5.324%
2025-12-17	4.3900	4.5000	4.3900	4.4200	0.000%	5,930	+2.941%
2025-12-16	4.3900	4.4900	4.3900	4.4200	+2.552%	6,616	+2.941%
2025-12-15	4.4400	4.5000	4.3100	4.3100	+5.122%	29,301	+5.568%
2025-12-12	3.8300	4.2800	3.7600	4.1000	-5.747%	49,461	+10.976%
2025-12-11	4.4400	4.4400	4.3420	4.3500	0.000%	6,705	+4.598%
2025-12-10	4.3500	4.4000	4.3500	4.3500	+0.462%	13,554	+4.598%
2025-12-09	4.2900	4.3500	4.2250	4.3300	+2.364%	13,907	+5.081%
2025-12-08	4.2380	4.2900	4.2200	4.2300	-0.846%	7,420	+7.565%
2025-12-05	4.2661	4.2661	4.2661	4.2661	+1.333%	763	+6.655%
2025-12-04	4.1300	4.2842	4.1300	4.2100	+1.937%	5,004	+8.076%
2025-12-03	4.1500	4.3225	4.1300	4.1300	0.000%	3,641	+10.169%
2025-12-02	4.3500	4.3500	4.1200	4.1300	-3.279%	34,161	+10.169%
2025-12-01	4.1900	4.3790	4.1900	4.2700	-2.400%	28,163	+6.557%
2025-11-28	4.2500	4.3750	4.2500	4.3750	+1.273%	1,208	+4.000%
2025-11-26	4.4468	4.4999	4.3000	4.3200	-4.000%	9,953	+5.324%
2025-11-25	4.4300	4.5000	4.4300	4.5000	+0.267%	1,242	+1.111%
2025-11-24	4.4500	4.4880	4.4200	4.4880	+0.036%	4,729	+1.381%
2025-11-21	4.4800	4.5000	4.4800	4.4864	+0.255%	1,861	+1.418%
2025-11-20	4.4500	4.5000	4.4500	4.4750	+0.562%	4,074	+1.676%
2025-11-19	4.4500	4.4500	4.4500	4.4500	-0.891%	1,295	+2.247%
2025-11-18	4.4800	4.4900	4.4800	4.4900	+0.447%	1,671	+1.336%
2025-11-14	4.7900	4.7900	4.4700	4.4700	-6.289%	13,304	+1.790%
2025-11-13	4.5100	4.7920	4.3950	4.7700	+5.765%	24,072	-4.612%
2025-11-12	4.5100	4.5100	4.5100	4.5100	-1.205%	829	+0.887%
2025-11-11	4.5275	4.5650	4.5100	4.5650	+0.330%	3,852	-0.329%
2025-11-10	4.5500	4.6000	4.5500	4.5500	0.000%	7,444	0.000%
2025-11-07	4.5200	4.5991	4.5100	4.5500	+0.664%	12,584	0.000%
2025-11-06	4.5200	4.5200	4.5200	4.5200	+0.222%	2,735	+0.664%
2025-11-05	4.5100	4.5100	4.5100	4.5100	-3.838%	678	+0.887%
2025-11-04	4.6900	4.6900	4.6900	4.6900	0.000%	306	-2.985%
2025-11-03	4.7300	4.7400	4.5290	4.6900	+0.428%	2,938	-2.985%
2025-10-31	4.3600	4.8500	4.3600	4.6700	+1.302%	6,999	-2.570%
2025-10-30	4.8499	4.8499	4.6100	4.6100	+0.217%	1,536	-1.302%
2025-10-29	4.4090	4.8499	4.4090	4.6000	+2.679%	8,290	-1.087%
2025-10-28	4.7650	4.7650	4.4500	4.4800	-1.538%	23,911	+1.562%
2025-10-27	4.5300	4.7300	4.5300	4.5500	-5.602%	9,399	0.000%
2025-10-24	4.7200	4.8250	4.7100	4.8200	+2.335%	13,370	-5.602%
2025-10-22	4.7100	4.8850	4.7100	4.7100	-1.361%	15,593	-3.397%
2025-10-21	4.7992	4.8000	4.7472	4.7750	-0.105%	5,831	-4.712%
2025-10-20	4.7832	4.8800	4.7800	4.7800	+0.632%	1,003	-4.812%
2025-10-17	4.6700	4.8100	4.6500	4.7500	+1.713%	5,634	-4.211%
2025-10-16	4.6750	4.8400	4.6600	4.6700	+2.637%	1,721	-2.570%
2025-10-15	4.7900	4.7900	4.5500	4.5500	-3.191%	2,020	0.000%
2025-10-14	4.7637	4.7778	4.3000	4.7000	-0.948%	6,783	-3.191%
2025-10-13	4.7100	4.7900	4.7100	4.7450	+0.957%	2,943	-4.110%
2025-10-10	4.7450	4.7450	4.7000	4.7000	-1.053%	2,572	-3.191%
2025-10-09	4.7500	4.7500	4.7500	4.7500	0.000%	640	-4.211%
2025-10-08	4.7000	4.7500	4.7000	4.7500	+1.387%	16,651	-4.211%
2025-10-07	4.6700	4.7000	4.6700	4.6850	-0.319%	3,808	-2.882%
2025-10-06	4.7500	4.7500	4.6000	4.7000	-0.212%	24,005	-3.191%
2025-10-03	4.7100	4.7100	4.7100	4.7100	+0.106%	606	-3.397%
2025-10-02	4.6000	4.7050	4.6000	4.7050	+1.183%	1,676	-3.294%
2025-09-30	4.6000	4.7400	4.6000	4.6500	+1.528%	4,064	-2.151%
2025-09-29	4.4500	4.5800	4.3997	4.5800	+1.778%	10,276	-0.655%
2025-09-26	4.4500	4.5000	4.4500	4.5000	0.000%	1,687	+1.111%
2025-09-25	4.4200	4.5000	4.3000	4.5000	-2.597%	3,378	+1.111%
2025-09-24	4.5700	4.6500	4.5700	4.6200	-1.493%	6,023	-1.515%
2025-09-23	4.6900	4.6900	4.6900	4.6900	0.000%	308	-2.985%
2025-09-22	4.6300	4.6900	4.6300	4.6900	+1.515%	2,736	-2.985%
2025-09-19	4.4700	4.6200	4.3100	4.6200	+0.326%	11,792	-1.515%
2025-09-18	4.5000	4.6932	4.5000	4.6050	+3.716%	6,197	-1.194%
2025-09-17	4.6100	4.6100	4.4400	4.4400	-3.896%	662	+2.477%
2025-09-16	4.5900	4.6200	4.3100	4.6200	+0.763%	964	-1.515%
2025-09-15	4.6047	4.6047	4.5850	4.5850	+3.150%	932	-0.763%
2025-09-12	4.4450	4.4450	4.4450	4.4450	+1.716%	397	+2.362%
2025-09-11	4.6157	4.6157	4.3200	4.3700	-5.409%	658	+4.119%
2025-09-10	4.5200	4.6199	4.5200	4.6199	+3.502%	835	-1.513%
2025-09-09	4.4636	4.4636	4.4636	4.4636	+0.758%	959	+1.936%
2025-09-08	4.2100	4.4300	4.2100	4.4300	-1.883%	1,088	+2.709%
2025-09-05	4.3400	4.5150	4.3400	4.5150	+5.986%	3,455	+0.775%
2025-09-04	4.1700	4.5700	4.1700	4.2600	+2.404%	8,152	+6.808%
2025-09-03	4.2499	4.2499	4.1181	4.1600	+0.495%	7,967	+9.375%
2025-09-02	4.2000	4.2500	4.1395	4.1395	-0.012%	8,301	+9.917%
2025-08-29	4.1500	4.1500	4.1200	4.1400	+0.485%	16,299	+9.903%
2025-08-28	4.1460	4.1900	4.1000	4.1200	-0.242%	17,213	+10.437%
2025-08-27	4.1798	4.2400	4.1300	4.1300	-1.667%	1,957	+10.169%
2025-08-26	4.1100	4.2353	4.1100	4.2000	-1.174%	1,861	+8.333%
2025-08-25	4.1474	4.2499	4.1474	4.2499	+6.250%	1,091	+7.061%
2025-08-22	4.1050	4.1770	3.9999	3.9999	-0.003%	11,197	+13.753%
2025-08-21	4.0000	4.1699	3.9601	4.0000	0.000%	12,945	+13.750%
2025-08-20	4.0400	4.0500	3.9750	4.0000	0.000%	4,074	+13.750%
2025-08-19	3.9650	4.0500	3.9500	4.0000	+1.010%	20,392	+13.750%
2025-08-18	4.0800	4.0900	3.9600	3.9600	-0.988%	3,481	+14.899%
2025-08-15	3.9720	4.0500	3.9545	3.9995	-0.840%	4,067	+13.764%
2025-08-14	3.9400	4.1400	3.9400	4.0334	+0.863%	4,757	+12.808%
2025-08-13	4.0900	4.0900	3.8900	3.9989	-1.017%	11,180	+13.781%
2025-08-12	4.1000	4.1776	3.9900	4.0400	-1.415%	12,145	+12.624%
2025-08-11	4.0044	4.0980	3.9900	4.0980	+0.619%	1,721	+11.030%
2025-08-08	4.0950	4.1758	3.9900	4.0728	+1.820%	1,990	+11.717%
2025-08-07	4.0000	4.1699	3.9900	4.0000	-0.744%	11,469	+13.750%
2025-08-06	4.0500	4.1300	4.0200	4.0300	-0.951%	12,530	+12.903%
2025-08-05	4.0750	4.1800	4.0500	4.0687	-0.763%	5,287	+11.829%
2025-08-04	4.4000	4.4000	3.9900	4.1000	-5.093%	5,783	+10.976%
2025-08-01	4.3800	4.5999	4.1201	4.3200	+4.760%	6,906	+5.324%
2025-07-31	4.7375	4.7375	4.0500	4.1237	-12.617%	9,125	+10.338%
2025-07-30	4.7800	4.8900	4.7191	4.7191	-1.301%	2,534	-3.583%
2025-07-29	4.7500	4.9899	4.7300	4.7813	-0.920%	1,760	-4.838%
2025-07-28	4.8000	4.8257	4.6200	4.8257	+0.535%	4,403	-5.713%
2025-07-25	4.4100	5.0000	4.4100	4.8000	+1.053%	2,650	-5.208%
2025-07-24	5.1200	5.1200	4.7500	4.7500	-7.045%	7,528	-4.211%
2025-07-23	5.2100	5.2100	5.1100	5.1100	-0.584%	972	-10.959%
2025-07-22	5.0300	5.4999	5.0300	5.1400	-3.019%	15,753	-11.479%
2025-07-21	5.3100	5.5000	5.0250	5.3000	-1.311%	7,206	-14.151%
2025-07-18	5.3700	5.3704	5.3700	5.3704	+4.482%	1,162	-15.276%
2025-07-17	5.3900	5.5000	4.8700	5.1400	-5.601%	8,036	-11.479%
2025-07-16	5.5000	5.5000	5.4000	5.4450	-1.000%	5,693	-16.437%
2025-07-15	5.8000	5.8000	5.4700	5.5000	-3.846%	6,600	-17.273%
2025-07-14	5.8400	5.8400	5.6000	5.7200	+2.513%	4,965	-20.455%
2025-07-11	5.6680	5.6999	5.5798	5.5798	-2.960%	1,311	-18.456%
2025-07-10	5.7100	5.8500	5.5898	5.7500	+1.680%	5,225	-20.870%
2025-07-09	5.6300	5.8150	5.5400	5.6550	+2.076%	6,404	-19.540%
2025-07-08	5.7689	5.7689	5.5000	5.5400	-3.003%	3,646	-17.870%
2025-07-07	5.4828	5.8200	5.2100	5.7115	+7.158%	8,258	-20.336%
2025-07-03	5.6700	5.8761	5.1450	5.3300	+1.912%	82,283	-14.634%
2025-07-02	5.1096	5.2600	4.9983	5.2300	-0.570%	2,253	-13.002%
2025-07-01	5.1350	5.7000	4.9100	5.2600	+4.990%	43,883	-13.498%
2025-06-30	4.7802	5.0178	4.7300	5.0100	+0.602%	5,336	-9.182%
2025-06-27	4.9500	5.0499	4.6500	4.9800	+2.469%	8,212	-8.635%
2025-06-26	5.0000	5.0000	4.8600	4.8600	+2.316%	1,439	-6.379%
2025-06-25	4.0200	5.1200	4.0200	4.7500	+7.955%	13,587	-4.211%
2025-06-24	4.7000	5.2500	4.4000	4.4000	-5.983%	109,809	+3.409%
2025-06-23	4.7000	4.8000	4.6700	4.6800	-0.426%	2,952	-2.778%
2025-06-20	4.7000	4.7000	4.6100	4.7000	-0.250%	653	-3.191%
2025-06-18	4.5600	4.7118	4.5600	4.7118	-0.279%	383	-3.434%
2025-06-17	4.6900	4.7580	4.6900	4.7250	+2.717%	954	-3.704%
2025-06-16	4.5500	4.9613	4.5500	4.6000	0.000%	1,202	-1.087%
2025-06-13	4.9417	5.0000	4.6000	4.6000	-6.314%	63,111	-1.087%
2025-06-10	4.5500	5.0000	4.5500	4.9100	+8.389%	1,113	-7.332%
2025-06-09	4.5300	4.5300	4.5300	4.5300	-9.218%	554	+0.442%
2025-06-06	4.8600	4.9900	4.7287	4.9900	+0.788%	3,043	-8.818%
2025-06-05	4.9300	4.9510	4.9300	4.9510	+1.663%	542	-8.099%
2025-06-04	4.9863	4.9999	4.8600	4.8700	+0.206%	1,277	-6.571%
2025-06-03	4.9875	4.9999	4.8600	4.8600	-2.781%	2,652	-6.379%
2025-06-02	4.9990	4.9990	4.9990	4.9990	+1.092%	486	-8.982%
2025-05-30	4.9450	4.9450	4.9450	4.9450	+0.087%	874	-7.988%
2025-05-29	5.1700	5.1700	4.9407	4.9407	-0.389%	4,218	-7.908%
2025-05-28	5.0000	5.0000	4.9600	4.9600	-5.344%	1,199	-8.266%
2025-05-23	5.2400	5.2400	5.2400	5.2400	+4.800%	461	-13.168%
2025-05-22	5.1200	5.1200	5.0000	5.0000	+2.249%	1,549	-9.000%
2025-05-21	4.8600	5.0700	4.8600	4.8900	-3.740%	7,331	-6.953%
2025-05-20	5.0800	5.0800	5.0800	5.0800	+0.994%	2,716	-10.433%
2025-05-16	5.1035	5.1035	5.0300	5.0300	-2.159%	1,334	-9.543%
2025-05-15	5.1350	5.2400	5.1350	5.1410	-2.076%	1,128	-11.496%
2025-05-14	5.2500	5.2500	5.2500	5.2500	+4.582%	1,944	-13.333%
2025-05-13	5.0600	5.1700	5.0200	5.0200	0.000%	5,977	-9.363%
2025-05-12	5.2500	5.2500	5.0200	5.0200	-3.960%	5,709	-9.363%
2025-05-09	5.0500	5.2270	4.9500	5.2270	+7.551%	7,020	-12.952%
2025-05-08	4.5700	5.2100	4.5700	4.8600	+18.537%	11,202	-6.379%
2025-05-07	5.2600	5.2600	4.0600	4.1000	-23.792%	19,300	+10.976%
2025-05-06	5.2600	5.3800	5.2600	5.3800	+2.254%	660	-15.428%
2025-05-05	5.2614	5.2614	5.2614	5.2614	-0.915%	1,393	-13.521%
2025-05-02	5.3687	5.3687	5.2200	5.3100	-2.569%	996	-14.313%
2025-05-01	5.4500	5.4500	5.4500	5.4500	+3.810%	625	-16.514%
2025-04-30	5.2201	5.4350	5.2201	5.2500	+0.768%	2,249	-13.333%
2025-04-29	5.2100	5.4500	5.1500	5.2100	+0.192%	11,457	-12.668%
2025-04-24	5.2100	5.2100	5.1700	5.2000	+0.775%	1,195	-12.500%
2025-04-23	5.3500	5.3500	5.1600	5.1600	-3.551%	1,235	-11.822%
2025-04-22	5.2000	5.3500	5.2000	5.3500	+2.490%	3,398	-14.953%
2025-04-21	5.1000	5.5900	4.7000	5.2200	+0.192%	13,483	-12.835%
2025-04-17	5.1000	5.3000	5.1000	5.2100	+7.734%	2,157	-12.668%
2025-04-16	5.0600	5.0600	4.8360	4.8360	-1.306%	2,234	-5.914%
2025-04-15	4.9000	4.9000	4.9000	4.9000	-2.970%	4	-7.143%
2025-04-14	5.0200	5.0500	5.0200	5.0500	-0.257%	971	-9.901%
2025-04-11	5.1100	5.4620	4.7700	5.0630	-5.221%	4,560	-10.132%
2025-04-10	5.1900	5.6900	5.1100	5.3419	+4.846%	19,961	-14.824%
2025-04-09	5.1300	5.2058	5.0950	5.0950	-0.488%	1,354	-10.697%
2025-04-08	5.1206	5.1300	5.1200	5.1200	-0.967%	967	-11.133%
2025-04-07	5.0200	5.4900	5.0200	5.1700	+1.371%	4,120	-11.992%
2025-04-04	5.1000	5.1700	5.0900	5.1001	+0.002%	5,225	-10.786%
2025-04-03	5.1000	5.2250	5.1000	5.1000	-0.585%	24,315	-10.784%
2025-04-02	5.1192	5.5600	5.1000	5.1300	+0.786%	37,862	-11.306%
2025-04-01	5.0900	5.0900	5.0900	5.0900	+0.394%	298	-10.609%
2025-03-31	5.1000	5.2400	5.0700	5.0700	-5.056%	9,679	-10.256%
2025-03-28	5.2100	5.4000	5.1827	5.3400	+2.495%	8,171	-14.794%
2025-03-27	5.2000	5.3010	4.8000	5.2100	-0.382%	31,275	-12.668%
2025-03-25	5.1500	5.2500	5.1500	5.2300	+3.770%	3,169	-13.002%
2025-03-24	5.0400	5.0400	5.0400	5.0400	-3.633%	292	-9.722%
2025-03-21	5.0200	5.2300	5.0200	5.2300	+4.183%	4,711	-13.002%
2025-03-20	5.0900	5.0999	5.0200	5.0200	0.000%	830	-9.363%
2025-03-18	5.0000	5.0200	5.0000	5.0200	-1.181%	2,673	-9.363%
2025-03-17	5.0548	5.0800	5.0010	5.0800	+1.600%	32,015	-10.433%
2025-03-14	5.0000	5.0000	5.0000	5.0000	-0.990%	207	-9.000%
2025-03-12	5.0500	5.0500	5.0500	5.0500	+0.057%	227	-9.901%
2025-03-10	4.9335	5.1750	4.9000	5.0471	-0.550%	16,543	-9.849%
2025-03-07	5.2465	5.2465	4.9500	5.0750	+1.602%	1,897	-10.345%
2025-03-06	4.9500	5.0750	4.9500	4.9950	+0.909%	12,060	-8.909%
2025-03-05	4.9900	5.0000	4.9500	4.9500	-0.564%	4,029	-8.081%
2025-03-04	4.9000	4.9900	4.9000	4.9781	+0.568%	2,052	-8.600%
2025-03-03	4.9000	4.9870	4.9000	4.9500	+1.020%	2,126	-8.081%
2025-02-28	4.8900	4.9100	4.8600	4.9000	+0.410%	2,882	-7.143%
2025-02-27	4.8700	4.8800	4.8700	4.8800	-0.914%	1,929	-6.762%
2025-02-26	4.9250	4.9250	4.9250	4.9250	+1.546%	255	-7.614%
2025-02-24	4.9150	4.9800	4.8500	4.8500	-1.222%	1,280	-6.186%
2025-02-21	4.8500	4.9700	4.8500	4.9100	+3.125%	1,691	-7.332%
2025-02-20	4.9600	4.9600	4.7612	4.7612	-0.810%	6,246	-4.436%
2025-02-19	4.8400	4.8500	4.8000	4.8001	-1.698%	4,446	-5.210%
2025-02-18	4.7300	4.8830	4.5500	4.8830	+3.453%	5,543	-6.820%
2025-02-14	4.7200	4.7200	4.7200	4.7200	-4.453%	430	-3.602%
2025-02-12	4.9500	4.9500	4.7100	4.9400	+0.816%	1,440	-7.895%
2025-02-11	4.7600	4.9000	4.7600	4.9000	+1.031%	2,294	-7.143%
2025-02-10	4.7800	4.8500	4.7600	4.8500	+1.042%	2,552	-6.186%
2025-02-07	4.7700	4.8000	4.7600	4.8000	+1.053%	475	-5.208%
2025-02-06	4.7200	4.9644	4.7200	4.7500	+0.849%	5,037	-4.211%
2025-02-05	4.7100	4.7500	4.7100	4.7100	+0.134%	7,069	-3.397%
2025-02-04	4.8000	5.1800	4.6700	4.7037	+0.722%	19,063	-3.268%
2025-02-03	4.9000	4.9404	4.6700	4.6700	-6.036%	4,396	-2.570%
2025-01-31	5.0400	5.1700	4.9100	4.9700	+2.053%	5,317	-8.451%
2025-01-30	5.1000	5.4363	4.8600	4.8700	+1.037%	5,239	-6.571%
2025-01-29	4.5200	5.4200	4.5200	4.8200	+4.329%	30,815	-5.602%
2025-01-28	4.6800	4.9960	4.4000	4.6200	+0.544%	13,425	-1.515%
2025-01-27	5.4600	5.5925	4.1000	4.5950	-15.688%	34,215	-0.979%
2025-01-24	5.5900	5.5987	5.4500	5.4500	-1.816%	2,334	-16.514%
2025-01-23	5.6000	5.7500	5.4800	5.5508	-0.879%	16,471	-18.030%
2025-01-22	5.6200	5.6600	5.5600	5.6000	-1.322%	11,621	-18.750%
2025-01-21	5.8681	5.8681	5.6000	5.6750	-1.476%	16,261	-19.824%
2025-01-17	5.8800	5.8800	5.7600	5.7600	+1.492%	4,962	-21.007%
2025-01-16	5.7600	5.9200	5.6753	5.6753	-3.481%	1,593	-19.828%
2025-01-15	5.6635	6.2500	5.6635	5.8800	+3.521%	18,797	-22.619%
2025-01-13	5.6150	5.6800	5.5501	5.6800	0.000%	1,106	-19.894%
2025-01-10	5.7399	5.7400	5.5501	5.6800	-1.730%	4,192	-19.894%
2025-01-08	5.7800	5.7800	5.7800	5.7800	-1.533%	257	-21.280%
2025-01-07	5.7500	5.8700	5.6501	5.8700	+1.731%	5,041	-22.487%
2025-01-06	5.8800	5.8800	5.7700	5.7701	+0.350%	3,612	-21.145%
2025-01-03	5.8800	5.8800	5.5789	5.7500	-1.709%	1,622	-20.870%
2025-01-02	5.8500	5.9000	5.8500	5.8500	+0.429%	5,530	-22.222%
2024-12-31	5.8500	5.8500	5.6001	5.8250	+0.258%	6,113	-21.888%
2024-12-30	5.8750	6.1500	5.6400	5.8100	-0.492%	11,720	-21.687%
2024-12-27	5.9100	5.9300	5.8387	5.8387	-1.871%	1,475	-22.072%
2024-12-26	5.6400	6.0757	5.6123	5.9500	+3.930%	12,093	-23.529%
2024-12-24	5.7250	5.7250	5.7250	5.7250	-3.457%	488	-20.524%
2024-12-23	5.6000	5.9580	5.6000	5.9300	+1.368%	5,411	-23.272%
2024-12-20	5.8000	5.9550	5.8000	5.8500	+2.632%	1,776	-22.222%
2024-12-19	5.8300	5.8300	5.6100	5.7000	-2.397%	2,530	-20.175%
2024-12-18	6.0000	6.0000	5.8350	5.8400	+0.344%	3,590	-22.089%
2024-12-17	5.8200	5.8200	5.8100	5.8200	-1.356%	1,413	-21.821%
2024-12-16	5.9900	5.9900	5.8500	5.9000	-0.840%	4,595	-22.881%
2024-12-13	6.1100	6.1100	5.9500	5.9500	-3.094%	8,659	-23.529%
2024-12-12	6.0400	6.2000	6.0400	6.1400	-12.160%	1,224	-25.896%
2024-12-11	5.8900	6.9900	5.8700	6.9900	+18.374%	20,168	-34.907%
2024-12-10	6.1700	6.2800	5.8900	5.9050	-1.583%	12,387	-22.947%
2024-12-09	6.0000	6.2000	5.9085	6.0000	+0.306%	12,267	-24.167%
2024-12-06	5.9843	5.9843	5.9817	5.9817	+0.364%	725	-23.935%
2024-12-04	5.9600	5.9600	5.9600	5.9600	-0.667%	889	-23.658%
2024-12-03	6.2100	6.3100	6.0000	6.0000	+2.215%	4,618	-24.167%
2024-12-02	6.2900	6.2900	5.8700	5.8700	-2.167%	22,282	-22.487%
2024-11-29	6.0000	6.0000	6.0000	6.0000	-0.826%	146	-24.167%
2024-11-27	6.0900	6.2685	5.8000	6.0500	+2.369%	10,013	-24.793%
2024-11-26	6.0600	6.0600	5.9100	5.9100	-5.440%	2,742	-23.012%
2024-11-25	5.7100	6.2700	5.6800	6.2500	+11.607%	13,231	-27.200%
2024-11-22	6.0000	6.0000	5.6000	5.6000	-3.030%	1,514	-18.750%
2024-11-21	5.3500	5.9999	5.3500	5.7750	+2.758%	9,652	-21.212%
2024-11-20	5.7800	5.9700	5.6200	5.6200	-5.705%	5,449	-19.039%
2024-11-19	5.5300	5.9999	5.5300	5.9600	+5.115%	17,448	-23.658%
2024-11-18	5.6200	5.9900	5.6200	5.6700	-1.563%	2,392	-19.753%
2024-11-15	5.7600	5.7600	5.7600	5.7600	-3.388%	294	-21.007%
2024-11-13	6.0600	6.0600	5.6714	5.9620	-3.214%	782	-23.683%
2024-11-12	5.5200	6.1600	5.5200	6.1600	+8.070%	9,083	-26.136%
2024-11-11	5.4800	5.7400	5.3400	5.7000	+6.343%	5,185	-20.175%
2024-11-08	5.3500	5.5000	5.2500	5.3600	-4.438%	4,683	-15.112%
2024-11-07	5.5000	5.7101	5.4000	5.6089	+1.980%	3,129	-18.879%
2024-11-05	5.5000	5.5000	5.5000	5.5000	0.000%	423	-17.273%
2024-11-04	5.5000	5.5000	5.2900	5.5000	0.000%	2,029	-17.273%
2024-11-01	5.8700	5.8700	5.3900	5.5000	-6.780%	18,144	-17.273%
2024-10-31	5.5700	5.9000	5.5700	5.9000	+4.334%	1,550	-22.881%
2024-10-30	5.2601	5.6549	5.2601	5.6549	+1.524%	850	-19.539%
2024-10-29	5.5700	5.5700	5.5700	5.5700	+0.542%	438	-18.312%
2024-10-28	5.5400	5.5400	5.5400	5.5400	0.000%	519	-17.870%
2024-10-25	5.3500	5.5900	5.2500	5.5400	+3.358%	12,597	-17.870%
2024-10-24	5.5100	5.6400	4.9701	5.3600	-3.684%	7,794	-15.112%
2024-10-23	5.5000	5.6000	5.4000	5.5650	+0.998%	9,006	-18.239%

document.getElementById("v5Xz3R").onerror = function(){this.style.display='none';}; .dark-mode .kstJWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kstJWT{ color: #333333; background-color: white; border: 2px solid #333333; }GLBZGLEN BURNIE BANCORPstock OTC

GLBZ
GLEN BURNIE BANCORP
stock OTC