5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
+2.55%
YEAR-TO-DATE PERFORMANCE
+4.24%
1 YEAR PERFORMANCE
-10.87%
Glen Burnie Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.40 | $4.43 (0.68%) | $4.50 | $4.40 | 1.40 K | $12.85 M |
| 01/29/2026 | $4.36 | $4.40 (0.92%) | $4.50 | $4.36 | 15.80 K | $12.76 M |
| 01/28/2026 | $4.44 | $4.58 (3.15%) | $4.58 | $4.44 | 2.60 K | $13.29 M |
| 01/27/2026 | $4.53 | $4.43 (-2.21%) | $4.53 | $4.38 | 1.90 K | $12.85 M |
| 01/26/2026 | $4.38 | $4.27 (-2.51%) | $4.38 | $4.26 | 2.90 K | $12.39 M |
| 01/23/2026 | $4.40 | $4.40 (0%) | $4.41 | $4.40 | 3.70 K | $12.76 M |
| 01/22/2026 | $4.39 | $4.38 (-0.23%) | $4.39 | $4.38 | 1.30 K | $12.70 M |
| 01/21/2026 | $4.30 | $4.39 (2.09%) | $4.40 | $4.30 | 4.70 K | $12.73 M |
| 01/20/2026 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 700 | $12.33 M |
| 01/16/2026 | $4.35 | $4.25 (-2.3%) | $4.35 | $4.22 | 5.10 K | $12.33 M |
| 01/15/2026 | $4.36 | $4.35 (-0.23%) | $4.36 | $4.35 | 700 | $12.62 M |
| 01/14/2026 | $4.40 | $4.40 (0%) | $4.40 | $4.36 | 3.60 K | $12.76 M |
| 01/13/2026 | $4.46 | $4.45 (-0.22%) | $4.47 | $4.45 | 700 | $12.91 M |
| 01/12/2026 | $4.53 | $4.51 (-0.44%) | $4.54 | $4.45 | 1.00 K | $13.08 M |
| 01/09/2026 | $4.59 | $4.59 (0%) | $4.59 | $4.59 | 15 | $13.31 M |
| 01/08/2026 | $4.59 | $4.59 (0%) | $4.59 | $4.59 | 15 | $13.31 M |
| 01/07/2026 | $4.59 | $4.59 (0%) | $4.59 | $4.59 | 2.10 K | $13.31 M |
| 01/06/2026 | $4.50 | $4.48 (-0.44%) | $4.50 | $4.48 | 2.10 K | $13.00 M |
| 01/05/2026 | $4.42 | $4.43 (0.23%) | $4.50 | $4.41 | 11.50 K | $12.85 M |
| 01/02/2026 | $4.28 | $4.47 (4.44%) | $4.47 | $4.27 | 4.20 K | $12.97 M |
| 12/31/2025 | $4.20 | $4.25 (1.19%) | $4.40 | $4.20 | 2.00 K | $12.33 M |
| 12/30/2025 | $4.19 | $4.20 (0.24%) | $4.29 | $4.11 | 7.70 K | $12.18 M |
| 12/29/2025 | $4.05 | $4.20 (3.7%) | $4.20 | $3.96 | 21.90 K | $12.18 M |
| 12/26/2025 | $3.85 | $4.10 (6.49%) | $4.11 | $3.80 | 33.10 K | $11.89 M |
| 12/24/2025 | $4.16 | $3.71 (-10.82%) | $4.20 | $3.71 | 65.30 K | $10.76 M |
| 12/23/2025 | $3.99 | $4.20 (5.26%) | $4.30 | $3.99 | 32.50 K | $12.18 M |
| 12/22/2025 | $4.49 | $4.30 (-4.23%) | $4.49 | $4.22 | 14.61 K | $12.47 M |
| 12/19/2025 | $4.35 | $4.42 (1.61%) | $4.46 | $4.35 | 1.64 K | $12.82 M |
| 12/18/2025 | $4.18 | $4.32 (3.35%) | $4.50 | $4.15 | 28.50 K | $12.53 M |
| 12/17/2025 | $4.39 | $4.42 (0.68%) | $4.50 | $4.39 | 5.93 K | $12.82 M |
| 12/16/2025 | $4.39 | $4.42 (0.68%) | $4.49 | $4.39 | 6.62 K | $12.82 M |
| 12/15/2025 | $4.44 | $4.31 (-2.93%) | $4.50 | $4.31 | 29.30 K | $12.50 M |
| 12/12/2025 | $3.83 | $4.10 (7.05%) | $4.28 | $3.76 | 49.50 K | $11.89 M |
| 12/11/2025 | $4.44 | $4.35 (-2.03%) | $4.44 | $4.34 | 6.71 K | $12.62 M |
| 12/10/2025 | $4.35 | $4.35 (0%) | $4.40 | $4.35 | 13.60 K | $12.62 M |
| 12/09/2025 | $4.29 | $4.33 (0.93%) | $4.35 | $4.22 | 13.91 K | $12.56 M |
| 12/08/2025 | $4.24 | $4.23 (-0.24%) | $4.29 | $4.22 | 7.42 K | $12.27 M |
| 12/05/2025 | $4.27 | $4.27 (0%) | $4.27 | $4.27 | 800 | $12.39 M |
| 12/04/2025 | $4.13 | $4.21 (1.94%) | $4.28 | $4.13 | 5.00 K | $12.21 M |
| 12/03/2025 | $4.15 | $4.13 (-0.48%) | $4.32 | $4.13 | 3.64 K | $11.98 M |
| 12/02/2025 | $4.35 | $4.13 (-5.06%) | $4.35 | $4.12 | 34.20 K | $11.98 M |
| 12/01/2025 | $4.19 | $4.27 (1.91%) | $4.38 | $4.19 | 28.20 K | $12.39 M |
| 11/28/2025 | $4.25 | $4.38 (3.06%) | $4.38 | $4.25 | 1.21 K | $12.70 M |
| 11/26/2025 | $4.45 | $4.32 (-2.92%) | $4.50 | $4.30 | 10.00 K | $12.53 M |
| 11/25/2025 | $4.43 | $4.50 (1.58%) | $4.50 | $4.43 | 1.24 K | $13.05 M |
| 11/24/2025 | $4.45 | $4.49 (0.9%) | $4.49 | $4.42 | 4.73 K | $13.02 M |
| 11/21/2025 | $4.48 | $4.49 (0.22%) | $4.50 | $4.48 | 1.90 K | $13.02 M |
| 11/20/2025 | $4.45 | $4.47 (0.45%) | $4.50 | $4.45 | 4.10 K | $12.97 M |
| 11/19/2025 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 1.30 K | $12.91 M |
| 11/18/2025 | $4.48 | $4.49 (0.22%) | $4.49 | $4.48 | 1.70 K | $13.02 M |
| 11/17/2025 | $4.47 | $4.47 (0%) | $4.47 | $4.47 | 2 | $12.97 M |
| 11/14/2025 | $4.79 | $4.47 (-6.68%) | $4.79 | $4.47 | 13.30 K | $12.97 M |
| 11/13/2025 | $4.51 | $4.77 (5.76%) | $4.79 | $4.39 | 24.10 K | $13.84 M |
| 11/12/2025 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 829 | $13.08 M |
| 11/11/2025 | $4.53 | $4.57 (0.88%) | $4.57 | $4.51 | 3.90 K | $13.26 M |
| 11/10/2025 | $4.55 | $4.55 (0%) | $4.60 | $4.55 | 7.44 K | $13.20 M |
| 11/07/2025 | $4.52 | $4.55 (0.66%) | $4.60 | $4.51 | 12.60 K | $13.20 M |
| 11/06/2025 | $4.52 | $4.52 (0%) | $4.52 | $4.52 | 2.74 K | $13.11 M |
| 11/05/2025 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 700 | $13.08 M |
| 11/04/2025 | $4.69 | $4.69 (0%) | $4.69 | $4.69 | 306 | $13.60 M |
| 11/03/2025 | $4.73 | $4.69 (-0.85%) | $4.74 | $4.53 | 2.94 K | $13.60 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.
