5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+2.35%
3 MONTH PERFORMANCE
+11.78%
6 MONTH PERFORMANCE
-5.09%
YEAR-TO-DATE PERFORMANCE
-10.46%
1 YEAR PERFORMANCE
+0.38%
Glen Burnie Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $5.37 | $5.31 (-1.12%) | $5.37 | $5.22 | 996 | $15.40 M |
| 05/01/2025 | $5.45 | $5.45 (0%) | $5.45 | $5.45 | 625 | $15.81 M |
| 04/30/2025 | $5.22 | $5.25 (0.57%) | $5.44 | $5.22 | 2.25 K | $15.23 M |
| 04/29/2025 | $5.21 | $5.21 (0%) | $5.45 | $5.15 | 11.50 K | $15.11 M |
| 04/28/2025 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 0 | $15.08 M |
| 04/25/2025 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 0 | $15.08 M |
| 04/24/2025 | $5.21 | $5.20 (-0.19%) | $5.21 | $5.17 | 1.20 K | $15.08 M |
| 04/23/2025 | $5.35 | $5.16 (-3.55%) | $5.35 | $5.16 | 1.24 K | $14.97 M |
| 04/22/2025 | $5.20 | $5.35 (2.88%) | $5.35 | $5.20 | 3.40 K | $15.52 M |
| 04/21/2025 | $5.10 | $5.22 (2.35%) | $5.59 | $4.70 | 13.50 K | $15.14 M |
| 04/17/2025 | $5.10 | $5.21 (2.16%) | $5.30 | $5.10 | 2.20 K | $15.11 M |
| 04/16/2025 | $5.06 | $4.84 (-4.35%) | $5.06 | $4.84 | 2.23 K | $14.04 M |
| 04/15/2025 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 2 | $14.65 M |
| 04/14/2025 | $5.02 | $5.05 (0.6%) | $5.05 | $5.02 | 1.00 K | $14.65 M |
| 04/11/2025 | $5.11 | $5.06 (-0.98%) | $5.46 | $4.77 | 4.60 K | $14.68 M |
| 04/10/2025 | $5.19 | $5.34 (2.89%) | $5.69 | $5.11 | 20.00 K | $15.49 M |
| 04/09/2025 | $5.13 | $5.10 (-0.58%) | $5.21 | $5.10 | 1.40 K | $14.79 M |
| 04/08/2025 | $5.12 | $5.12 (0%) | $5.13 | $5.12 | 1.00 K | $14.85 M |
| 04/07/2025 | $5.02 | $5.17 (2.99%) | $5.49 | $5.02 | 4.24 K | $15.00 M |
| 04/04/2025 | $5.10 | $5.10 (0%) | $5.17 | $5.09 | 5.23 K | $14.79 M |
| 04/03/2025 | $5.10 | $5.10 (0%) | $5.23 | $5.10 | 24.32 K | $14.79 M |
| 04/02/2025 | $5.12 | $5.13 (0.2%) | $5.56 | $5.10 | 37.90 K | $14.88 M |
| 04/01/2025 | $5.09 | $5.09 (0%) | $5.09 | $5.09 | 300 | $14.76 M |
| 03/31/2025 | $5.10 | $5.07 (-0.59%) | $5.24 | $5.07 | 9.70 K | $14.71 M |
| 03/28/2025 | $5.21 | $5.34 (2.5%) | $5.40 | $5.18 | 8.20 K | $15.49 M |
| 03/27/2025 | $5.20 | $5.21 (0.19%) | $5.30 | $4.80 | 31.30 K | $15.11 M |
| 03/26/2025 | $5.23 | $5.23 (0%) | $5.23 | $5.23 | 0 | $15.17 M |
| 03/25/2025 | $5.15 | $5.23 (1.55%) | $5.25 | $5.15 | 3.20 K | $15.17 M |
| 03/24/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 300 | $14.62 M |
| 03/21/2025 | $5.02 | $5.23 (4.18%) | $5.23 | $5.02 | 4.71 K | $15.17 M |
| 03/20/2025 | $5.09 | $5.02 (-1.38%) | $5.10 | $5.02 | 830 | $14.56 M |
| 03/19/2025 | $5.02 | $5.02 (0%) | $5.02 | $5.02 | 0 | $14.56 M |
| 03/18/2025 | $5.00 | $5.02 (0.4%) | $5.02 | $5.00 | 2.70 K | $14.56 M |
| 03/17/2025 | $5.05 | $5.08 (0.59%) | $5.08 | $5.00 | 32.02 K | $14.74 M |
| 03/14/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 207 | $14.50 M |
| 03/13/2025 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 0 | $14.65 M |
| 03/12/2025 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 227 | $14.65 M |
| 03/11/2025 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 0 | $14.65 M |
| 03/10/2025 | $4.93 | $5.05 (2.43%) | $5.18 | $4.90 | 16.54 K | $14.65 M |
| 03/07/2025 | $5.25 | $5.08 (-3.24%) | $5.25 | $4.95 | 1.90 K | $14.74 M |
| 03/06/2025 | $4.95 | $5.00 (1.01%) | $5.08 | $4.95 | 12.10 K | $14.50 M |
| 03/05/2025 | $4.99 | $4.95 (-0.8%) | $5.00 | $4.95 | 4.03 K | $14.36 M |
| 03/04/2025 | $4.90 | $4.98 (1.63%) | $4.99 | $4.90 | 2.10 K | $14.45 M |
| 03/03/2025 | $4.90 | $4.95 (1.02%) | $4.99 | $4.90 | 2.13 K | $14.36 M |
| 02/28/2025 | $4.89 | $4.90 (0.2%) | $4.91 | $4.86 | 2.90 K | $14.21 M |
| 02/27/2025 | $4.87 | $4.88 (0.21%) | $4.88 | $4.87 | 1.93 K | $14.16 M |
| 02/26/2025 | $4.93 | $4.93 (0%) | $4.93 | $4.93 | 300 | $14.30 M |
| 02/25/2025 | $4.85 | $4.85 (0%) | $4.85 | $4.85 | 0 | $14.07 M |
| 02/24/2025 | $4.92 | $4.85 (-1.42%) | $4.98 | $4.85 | 1.30 K | $14.07 M |
| 02/21/2025 | $4.85 | $4.91 (1.24%) | $4.97 | $4.85 | 1.70 K | $14.24 M |
| 02/20/2025 | $4.96 | $4.76 (-4.03%) | $4.96 | $4.76 | 6.25 K | $13.81 M |
| 02/19/2025 | $4.84 | $4.80 (-0.83%) | $4.85 | $4.80 | 4.45 K | $13.92 M |
| 02/18/2025 | $4.73 | $4.88 (3.17%) | $4.88 | $4.55 | 5.54 K | $14.16 M |
| 02/14/2025 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 430 | $13.69 M |
| 02/13/2025 | $4.94 | $4.94 (0%) | $4.94 | $4.94 | 0 | $14.33 M |
| 02/12/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.71 | 1.44 K | $14.33 M |
| 02/11/2025 | $4.76 | $4.90 (2.94%) | $4.90 | $4.76 | 2.30 K | $14.21 M |
| 02/10/2025 | $4.78 | $4.85 (1.46%) | $4.85 | $4.76 | 2.60 K | $14.07 M |
| 02/07/2025 | $4.77 | $4.80 (0.63%) | $4.80 | $4.76 | 500 | $13.92 M |
| 02/06/2025 | $4.72 | $4.75 (0.64%) | $4.96 | $4.72 | 5.04 K | $13.78 M |
| 02/05/2025 | $4.71 | $4.71 (0%) | $4.75 | $4.71 | 7.10 K | $13.66 M |
| 02/04/2025 | $4.80 | $4.70 (-2.08%) | $5.18 | $4.67 | 19.10 K | $13.63 M |
| 02/03/2025 | $4.90 | $4.67 (-4.69%) | $4.94 | $4.67 | 4.40 K | $13.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
