2m 2m 2m 2m 2m 2m 2m
Glen Burnie Banc (GLBZ)
OTC
$3.95-$0.50 (-11.24%)
Price as of Dec 22, 2025 7:15 PM EST- N/AMarket Cap
- 11.25%1-Year Change
- Banks - RegionalIndustry
Glen Burnie Banc (GLBZ)
$3.95-$0.50 (-11.24%)
- 1 Month-1.98%Low Price$4.42High Price$4.57
- 3 Months-2.20%Low Price$4.42High Price$4.70
- 1 Year+11.25%Low Price$3.71High Price$5.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.45 | 4.50 | 4.45 | 4.45 | +0.23% | 524 |
08/20/2026 | 4.44 | 4.44 | 4.44 | 4.44 | +0.45% | 100 |
08/14/2026 | 4.52 | 4.52 | 4.42 | 4.42 | -3.28% | 1,900 |
08/13/2026 | 4.55 | 4.57 | 4.55 | 4.57 | +0.44% | 780 |
08/12/2026 | 4.55 | 4.55 | 4.55 | 4.55 | +1.79% | 900 |
08/10/2026 | 4.47 | 4.47 | 4.47 | 4.47 | -1.19% | 328 |
08/07/2026 | 4.52 | 4.52 | 4.52 | 4.52 | +2.35% | 700 |
08/05/2026 | 4.49 | 4.51 | 4.42 | 4.42 | -2.86% | 9,297 |
08/03/2026 | 4.55 | 4.55 | 4.55 | 4.55 | +1.11% | 2,504 |
07/31/2026 | 4.55 | 4.55 | 4.50 | 4.50 | 0.00% | 3,798 |
07/30/2026 | 4.50 | 4.50 | 4.49 | 4.50 | 0.00% | 700 |
07/29/2026 | 4.52 | 4.52 | 4.49 | 4.50 | -0.44% | 9,711 |
07/29/2026 |
-$0.09 Earnings | |||||
07/28/2026 | 4.54 | 4.54 | 4.50 | 4.52 | 0.00% | 3,706 |
07/27/2026 | 4.54 | 4.54 | 4.52 | 4.52 | -0.88% | 1,339 |
07/24/2026 | 4.56 | 4.56 | 4.56 | 4.56 | +0.44% | 400 |
07/23/2026 | 4.55 | 4.55 | 4.54 | 4.54 | 0.00% | 2,251 |
07/22/2026 | 4.54 | 4.54 | 4.54 | 4.54 | 0.00% | 600 |
07/20/2026 | 4.69 | 4.69 | 4.54 | 4.54 | -3.40% | 5,208 |
07/16/2026 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 1,476 |
07/15/2026 | 4.54 | 4.70 | 4.52 | 4.70 | +2.89% | 6,303 |
07/14/2026 | 4.54 | 4.57 | 4.54 | 4.57 | +0.62% | 3,104 |
07/13/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | 123 |
07/10/2026 | 4.53 | 4.58 | 4.53 | 4.58 | +1.06% | 4,689 |
07/09/2026 | 4.52 | 4.53 | 4.52 | 4.53 | -0.81% | 1,100 |
07/08/2026 | 4.55 | 4.57 | 4.55 | 4.57 | +0.42% | 11,626 |
07/07/2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 1,101 |
07/06/2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 1,413 |
07/02/2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 1,018 |
07/01/2026 | 4.63 | 4.63 | 4.55 | 4.55 | +1.11% | 1,100 |
06/30/2026 | 4.64 | 4.64 | 4.50 | 4.50 | -0.99% | 8,100 |
06/29/2026 | 4.52 | 4.56 | 4.50 | 4.55 | +0.55% | 7,984 |
06/26/2026 | 4.52 | 4.52 | 4.51 | 4.52 | 0.00% | 2,730 |
06/25/2026 | 4.60 | 4.62 | 4.52 | 4.52 | 0.00% | 1,082 |
06/24/2026 | 4.60 | 4.60 | 4.51 | 4.52 | +0.44% | 4,301 |
06/22/2026 | 4.51 | 4.51 | 4.50 | 4.50 | -0.44% | 7,537 |
06/18/2026 | 4.60 | 4.60 | 4.52 | 4.52 | -0.66% | 12,806 |
06/17/2026 | 4.62 | 4.62 | 4.55 | 4.55 | -2.78% | 2,539 |
06/16/2026 | 4.75 | 4.81 | 4.68 | 4.68 | -0.43% | 1,002 |
06/15/2026 | 4.70 | 4.70 | 4.70 | 4.70 | +1.98% | 502 |
06/11/2026 | 4.61 | 4.61 | 4.61 | 4.61 | -0.67% | 103 |
06/10/2026 | 4.60 | 4.64 | 4.60 | 4.64 | -0.30% | 600 |
06/08/2026 | 4.59 | 4.65 | 4.59 | 4.65 | +0.009% | 724 |
06/05/2026 | 4.65 | 4.65 | 4.65 | 4.65 | -0.78% | 150 |
06/04/2026 | 4.65 | 4.69 | 4.65 | 4.69 | +2.40% | 500 |
06/01/2026 | 4.57 | 4.59 | 4.57 | 4.58 | +0.22% | 7,172 |
05/28/2026 | 4.60 | 4.60 | 4.55 | 4.57 | +0.44% | 2,272 |
05/21/2026 | 4.60 | 4.63 | 4.55 | 4.55 | -2.15% | 5,196 |
05/19/2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00% | 100 |
05/18/2026 | 4.74 | 4.74 | 4.65 | 4.65 | -1.90% | 1,958 |
05/15/2026 | 4.89 | 4.89 | 4.74 | 4.74 | -0.21% | 555 |
05/14/2026 | 4.75 | 4.75 | 4.75 | 4.75 | -1.66% | 1,252 |
05/13/2026 | 4.75 | 4.83 | 4.70 | 4.83 | +1.68% | 5,359 |
05/12/2026 | 4.76 | 4.76 | 4.75 | 4.75 | -0.42% | 1,299 |
05/11/2026 | 4.80 | 4.84 | 4.76 | 4.77 | -2.45% | 6,335 |
05/08/2026 | 4.89 | 4.89 | 4.89 | 4.89 | +0.60% | 1,135 |
05/07/2026 | 4.80 | 4.86 | 4.80 | 4.86 | -3.74% | 1,101 |
05/01/2026 |
$0.03 Earnings | |||||
04/30/2026 | 5.05 | 5.05 | 5.05 | 5.05 | -1.37% | 100 |
04/29/2026 | 5.12 | 5.12 | 5.12 | 5.12 | +2.40% | 165 |
04/28/2026 | 5.23 | 5.23 | 4.95 | 5.00 | -2.91% | 3,247 |
04/27/2026 | 5.10 | 5.25 | 5.10 | 5.15 | +0.98% | 1,840 |
04/24/2026 | 4.83 | 5.24 | 4.83 | 5.10 | +2.00% | 8,873 |
04/23/2026 | 4.99 | 5.00 | 4.99 | 5.00 | +0.40% | 1,182 |
04/22/2026 | 4.90 | 4.98 | 4.90 | 4.98 | +1.84% | 2,178 |
04/17/2026 | 4.85 | 5.00 | 4.85 | 4.89 | +2.95% | 3,728 |
04/16/2026 | 4.77 | 4.85 | 4.75 | 4.75 | -2.06% | 1,801 |
04/13/2026 | 4.77 | 4.85 | 4.77 | 4.85 | +0.41% | 453 |
04/10/2026 | 4.83 | 4.83 | 4.83 | 4.83 | -0.51% | 246 |
04/09/2026 | 4.79 | 4.86 | 4.75 | 4.86 | +3.30% | 1,903 |
04/08/2026 | 4.65 | 4.79 | 4.65 | 4.70 | -3.89% | 3,846 |
04/07/2026 | 4.73 | 4.89 | 4.65 | 4.89 | +4.94% | 1,225 |
04/06/2026 | 4.75 | 4.75 | 4.66 | 4.66 | -1.89% | 1,509 |
04/02/2026 | 4.98 | 5.00 | 4.75 | 4.75 | +3.04% | 4,571 |
04/01/2026 | 4.61 | 4.89 | 4.61 | 4.61 | -3.96% | 3,149 |
03/31/2026 | 4.80 | 4.80 | 4.80 | 4.80 | -1.49% | 129 |
03/30/2026 | 4.73 | 4.97 | 4.73 | 4.87 | +2.59% | 3,793 |
03/26/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +1.53% | 206 |
03/23/2026 | 4.68 | 4.68 | 4.68 | 4.68 | -0.46% | 886 |
03/20/2026 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 100 |
03/16/2026 | 4.61 | 4.70 | 4.61 | 4.70 | +0.42% | 646 |
03/13/2026 | 4.70 | 4.75 | 4.68 | 4.68 | -1.88% | 1,200 |
03/10/2026 | 4.75 | 4.94 | 4.75 | 4.77 | +3.47% | 2,313 |
03/09/2026 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 500 |
03/06/2026 | 4.60 | 4.70 | 4.60 | 4.70 | +0.86% | 241 |
03/05/2026 | 4.70 | 4.71 | 4.66 | 4.66 | 0.00% | 3,803 |
03/04/2026 | 4.76 | 4.76 | 4.66 | 4.66 | -0.85% | 500 |
03/03/2026 | 4.80 | 4.80 | 4.70 | 4.70 | +3.07% | 5,301 |
03/02/2026 | 4.85 | 4.86 | 4.56 | 4.56 | -8.06% | 5,506 |
02/27/2026 | 4.96 | 4.96 | 4.80 | 4.96 | +3.96% | 1,200 |
02/26/2026 | 4.85 | 4.95 | 4.77 | 4.77 | -1.63% | 1,510 |
02/25/2026 | 4.70 | 4.94 | 4.70 | 4.85 | +8.74% | 4,665 |
02/24/2026 | 4.54 | 4.70 | 4.46 | 4.46 | -0.04% | 1,118 |
02/23/2026 | 4.57 | 4.58 | 4.40 | 4.46 | -5.06% | 33,535 |
02/20/2026 | 4.60 | 4.70 | 4.60 | 4.70 | +3.07% | 407 |
02/19/2026 | 4.51 | 4.56 | 4.51 | 4.56 | +1.33% | 589 |
02/18/2026 | 4.55 | 4.57 | 4.50 | 4.50 | -2.17% | 9,505 |
02/17/2026 | 4.55 | 4.60 | 4.55 | 4.60 | +1.10% | 1,391 |
02/13/2026 | 4.51 | 4.60 | 4.50 | 4.55 | +1.11% | 10,470 |
02/10/2026 | 4.68 | 4.68 | 4.50 | 4.50 | 0.00% | 11,735 |