-
5 DAY PERFORMANCE
-1.79% -
1 MONTH PERFORMANCE
+1.10% -
3 MONTH PERFORMANCE
+37.50% -
6 MONTH PERFORMANCE
+3.77% -
YEAR-TO-DATE PERFORMANCE
-8.33% -
1 YEAR PERFORMANCE
-12.84%
Glen Burnie Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $5.52 | $5.50 (-0.36%) | $5.55 | $5.50 | 3,229 | $15.90 M |
| 10/02/2024 | $5.68 | $5.56 (-2.11%) | $5.68 | $5.56 | 6,200 | $16.08 M |
| 10/01/2024 | $5.60 | $5.60 (0%) | $5.60 | $5.60 | 600 | $16.19 M |
| 09/30/2024 | $5.68 | $5.60 (-1.41%) | $5.75 | $5.60 | 6,900 | $16.19 M |
| 09/27/2024 | $5.67 | $5.66 (-0.18%) | $5.75 | $5.66 | 7,200 | $16.36 M |
| 09/26/2024 | $5.68 | $5.76 (1.41%) | $5.89 | $5.66 | 11,000 | $16.65 M |
| 09/25/2024 | $5.71 | $5.82 (1.93%) | $5.88 | $5.71 | 5,500 | $16.83 M |
| 09/24/2024 | $5.93 | $5.85 (-1.35%) | $5.93 | $5.69 | 4,510 | $16.91 M |
| 09/23/2024 | $5.76 | $5.65 (-1.91%) | $5.76 | $5.65 | 600 | $16.34 M |
| 09/20/2024 | $5.48 | $6.00 (9.49%) | $6.00 | $5.48 | 27,334 | $17.35 M |
| 09/19/2024 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 2,600 | $15.70 M |
| 09/18/2024 | $5.41 | $5.43 (0.37%) | $5.45 | $5.41 | 3,700 | $15.70 M |
| 09/17/2024 | $5.72 | $5.41 (-5.42%) | $5.74 | $5.41 | 6,800 | $15.64 M |
| 09/16/2024 | $5.57 | $5.52 (-0.9%) | $5.74 | $5.38 | 17,300 | $15.96 M |
| 09/13/2024 | $5.60 | $5.75 (2.68%) | $5.75 | $5.60 | 3,500 | $16.62 M |
| 09/12/2024 | $5.55 | $5.54 (-0.18%) | $5.74 | $5.52 | 5,000 | $16.02 M |
| 09/11/2024 | $5.70 | $5.75 (0.88%) | $5.75 | $5.55 | 9,140 | $16.62 M |
| 09/10/2024 | $5.70 | $5.44 (-4.56%) | $5.71 | $5.41 | 5,347 | $15.73 M |
| 09/09/2024 | $5.37 | $5.53 (2.98%) | $5.89 | $5.36 | 9,100 | $15.99 M |
| 09/06/2024 | $5.44 | $5.44 (0%) | $5.44 | $5.44 | 300 | |
| 09/05/2024 | $5.44 | $5.44 (0%) | $5.44 | $5.44 | 0 | |
| 09/04/2024 | $5.29 | $5.44 (2.84%) | $5.44 | $5.29 | 900 | $15.73 M |
| 09/03/2024 | $5.23 | $5.25 (0.38%) | $5.25 | $5.23 | 821 | $15.18 M |
| 08/30/2024 | $5.23 | $5.23 (0%) | $5.23 | $5.23 | 445 | $15.12 M |
| 08/29/2024 | $5.22 | $5.25 (0.57%) | $5.25 | $5.17 | 9,600 | $15.18 M |
| 08/28/2024 | $5.17 | $5.18 (0.19%) | $5.18 | $5.17 | 19,803 | $14.98 M |
| 08/27/2024 | $5.06 | $5.16 (1.98%) | $5.23 | $5.05 | 15,000 | $14.92 M |
| 08/26/2024 | $5.00 | $5.08 (1.6%) | $5.29 | $5.00 | 7,378 | $14.69 M |
| 08/23/2024 | $4.90 | $4.95 (1.02%) | $4.95 | $4.90 | 5,634 | $14.31 M |
| 08/22/2024 | $4.87 | $4.87 (0%) | $4.87 | $4.87 | 0 | $14.08 M |
| 08/21/2024 | $4.86 | $4.87 (0.21%) | $4.87 | $4.86 | 2,100 | $14.08 M |
| 08/20/2024 | $4.85 | $4.87 (0.41%) | $4.87 | $4.85 | 1,349 | $14.08 M |
| 08/19/2024 | $4.80 | $4.82 (0.42%) | $4.85 | $4.80 | 5,500 | $13.94 M |
| 08/16/2024 | $4.86 | $4.71 (-3.09%) | $4.86 | $4.71 | 2,300 | $13.62 M |
| 08/15/2024 | $4.65 | $4.70 (1.08%) | $4.70 | $4.65 | 3,600 | $13.59 M |
| 08/14/2024 | $4.60 | $4.65 (1.09%) | $4.65 | $4.59 | 2,200 | $13.44 M |
| 08/13/2024 | $4.60 | $4.58 (-0.43%) | $4.66 | $4.57 | 19,034 | $13.24 M |
| 08/12/2024 | $4.59 | $4.57 (-0.44%) | $4.59 | $4.54 | 8,800 | $13.21 M |
| 08/09/2024 | $4.57 | $4.55 (-0.44%) | $4.58 | $4.52 | 14,309 | $13.15 M |
| 08/08/2024 | $4.59 | $4.59 (0%) | $4.59 | $4.56 | 14,302 | $13.27 M |
| 08/07/2024 | $4.56 | $4.56 (0%) | $4.59 | $4.56 | 1,806 | $13.18 M |
| 08/06/2024 | $4.54 | $4.56 (0.44%) | $4.58 | $4.54 | 1,000 | $13.18 M |
| 08/05/2024 | $4.62 | $4.53 (-1.95%) | $4.68 | $4.52 | 9,300 | $13.10 M |
| 08/02/2024 | $4.68 | $4.59 (-1.92%) | $4.73 | $4.52 | 6,400 | $13.27 M |
| 08/01/2024 | $4.67 | $4.60 (-1.5%) | $4.70 | $4.58 | 18,800 | $13.30 M |
| 07/31/2024 | $4.71 | $4.66 (-1.06%) | $4.78 | $4.66 | 18,018 | $13.47 M |
| 07/30/2024 | $4.66 | $4.66 (0%) | $4.92 | $4.66 | 3,400 | $13.47 M |
| 07/29/2024 | $4.74 | $4.71 (-0.63%) | $4.85 | $4.65 | 7,353 | $13.62 M |
| 07/26/2024 | $4.65 | $4.70 (1.08%) | $4.76 | $4.61 | 13,000 | $13.59 M |
| 07/25/2024 | $4.61 | $4.60 (-0.22%) | $4.66 | $4.58 | 13,900 | $13.30 M |
| 07/24/2024 | $4.60 | $4.59 (-0.22%) | $4.60 | $4.53 | 3,800 | $13.27 M |
| 07/23/2024 | $4.60 | $4.51 (-1.96%) | $4.70 | $4.51 | 11,824 | $13.01 M |
| 07/22/2024 | $4.60 | $4.59 (-0.22%) | $4.60 | $4.49 | 5,800 | $13.24 M |
| 07/19/2024 | $4.55 | $4.63 (1.76%) | $4.68 | $4.50 | 27,400 | $13.36 M |
| 07/18/2024 | $4.59 | $4.45 (-3.05%) | $4.67 | $4.44 | 22,824 | $12.84 M |
| 07/17/2024 | $4.54 | $4.59 (1.1%) | $4.60 | $4.50 | 8,916 | $13.24 M |
| 07/16/2024 | $4.99 | $4.52 (-9.42%) | $5.05 | $4.38 | 71,500 | $13.04 M |
| 07/15/2024 | $4.77 | $4.99 (4.61%) | $5.44 | $4.77 | 19,620 | $14.40 M |
| 07/12/2024 | $4.12 | $4.66 (13.11%) | $4.68 | $4.12 | 33,400 | $13.45 M |
| 07/11/2024 | $4.16 | $4.05 (-2.64%) | $4.17 | $4.00 | 5,600 | $11.69 M |
| 07/10/2024 | $4.05 | $4.05 (0%) | $4.06 | $4.00 | 3,543 | $11.69 M |
| 07/09/2024 | $4.02 | $4.25 (5.72%) | $4.31 | $4.02 | 4,200 | $12.26 M |
| 07/08/2024 | $4.00 | $4.12 (3%) | $4.14 | $3.97 | 4,339 | $11.89 M |
| 07/05/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.99 | 1,805 | $11.54 M |