-
5 DAY PERFORMANCE
-4.87% -
1 MONTH PERFORMANCE
+3.09% -
3 MONTH PERFORMANCE
+17.63% -
6 MONTH PERFORMANCE
+16.67% -
YEAR-TO-DATE PERFORMANCE
-5.50% -
1 YEAR PERFORMANCE
+11.18%
Glen Burnie Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.62 | $5.67 (0.89%) | $5.99 | $5.62 | 2,392 | $16.43 M |
| 11/15/2024 | $5.76 | $5.76 (0%) | $5.76 | $5.76 | 300 | $16.69 M |
| 11/14/2024 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $17.27 M |
| 11/13/2024 | $6.06 | $5.96 (-1.65%) | $6.06 | $5.67 | 800 | $17.27 M |
| 11/12/2024 | $5.52 | $6.16 (11.59%) | $6.16 | $5.52 | 9,100 | $17.85 M |
| 11/11/2024 | $5.48 | $5.70 (4.01%) | $5.74 | $5.34 | 5,200 | $16.52 M |
| 11/08/2024 | $5.35 | $5.36 (0.19%) | $5.50 | $5.25 | 4,700 | $15.53 M |
| 11/07/2024 | $5.50 | $5.61 (2%) | $5.71 | $5.40 | 3,129 | $16.26 M |
| 11/06/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 0 | $15.94 M |
| 11/05/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 423 | $15.94 M |
| 11/04/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.29 | 2,029 | $15.94 M |
| 11/01/2024 | $5.87 | $5.50 (-6.3%) | $5.87 | $5.39 | 18,144 | $15.94 M |
| 10/31/2024 | $5.57 | $5.90 (5.92%) | $5.90 | $5.57 | 1,600 | $17.10 M |
| 10/30/2024 | $5.26 | $5.65 (7.41%) | $5.65 | $5.26 | 900 | $16.37 M |
| 10/29/2024 | $5.57 | $5.57 (0%) | $5.57 | $5.57 | 438 | $16.10 M |
| 10/28/2024 | $5.54 | $5.54 (0%) | $5.54 | $5.54 | 519 | $16.02 M |
| 10/25/2024 | $5.35 | $5.54 (3.55%) | $5.59 | $5.25 | 12,600 | $16.02 M |
| 10/24/2024 | $5.51 | $5.36 (-2.72%) | $5.64 | $4.97 | 7,800 | $15.50 M |
| 10/23/2024 | $5.50 | $5.57 (1.27%) | $5.60 | $5.40 | 9,006 | $16.10 M |
| 10/22/2024 | $5.62 | $5.51 (-1.96%) | $5.65 | $5.51 | 3,634 | $15.93 M |
| 10/21/2024 | $5.52 | $5.51 (-0.18%) | $5.65 | $5.51 | 5,700 | $15.93 M |
| 10/18/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 0 | $15.90 M |
| 10/17/2024 | $5.53 | $5.50 (-0.54%) | $5.64 | $5.45 | 5,231 | $15.90 M |
| 10/16/2024 | $5.60 | $5.56 (-0.71%) | $5.65 | $5.40 | 6,100 | $16.08 M |
| 10/15/2024 | $5.46 | $5.37 (-1.65%) | $5.46 | $5.37 | 1,300 | $15.53 M |
| 10/14/2024 | $5.35 | $5.36 (0.19%) | $5.55 | $5.35 | 6,111 | $15.50 M |
| 10/11/2024 | $5.43 | $5.54 (2.03%) | $5.54 | $5.43 | 1,100 | $16.02 M |
| 10/10/2024 | $5.36 | $5.60 (4.48%) | $5.60 | $5.36 | 10,226 | $16.19 M |
| 10/09/2024 | $5.13 | $5.13 (0%) | $5.13 | $5.13 | 1,200 | $14.83 M |
| 10/08/2024 | $5.14 | $5.12 (-0.39%) | $5.30 | $5.12 | 7,100 | $14.80 M |
| 10/07/2024 | $5.49 | $5.19 (-5.46%) | $5.49 | $5.13 | 6,932 | $15.01 M |
| 10/04/2024 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 300 | $15.90 M |
| 10/03/2024 | $5.52 | $5.50 (-0.36%) | $5.55 | $5.50 | 3,300 | $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 |