5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
-14.95%
YEAR-TO-DATE PERFORMANCE
-27.79%
1 YEAR PERFORMANCE
-29.36%
Glen Burnie Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2025 | $4.36 | $4.67 (7.11%) | $4.85 | $4.36 | 7.00 K | $13.55 M |
| 10/30/2025 | $4.85 | $4.61 (-4.95%) | $4.85 | $4.61 | 1.54 K | $13.37 M |
| 10/29/2025 | $4.41 | $4.60 (4.31%) | $4.85 | $4.41 | 8.30 K | $13.34 M |
| 10/28/2025 | $4.76 | $4.48 (-5.88%) | $4.76 | $4.45 | 23.91 K | $13.00 M |
| 10/27/2025 | $4.53 | $4.55 (0.44%) | $4.73 | $4.53 | 9.40 K | $13.20 M |
| 10/24/2025 | $4.72 | $4.82 (2.12%) | $4.83 | $4.71 | 13.40 K | $13.98 M |
| 10/23/2025 | $4.71 | $4.71 (0%) | $4.71 | $4.71 | 15.57 K | $13.66 M |
| 10/22/2025 | $4.71 | $4.71 (0%) | $4.89 | $4.71 | 15.60 K | $13.66 M |
| 10/21/2025 | $4.80 | $4.78 (-0.42%) | $4.80 | $4.75 | 5.83 K | $13.87 M |
| 10/20/2025 | $4.78 | $4.78 (0%) | $4.88 | $4.78 | 1.00 K | $13.87 M |
| 10/17/2025 | $4.67 | $4.75 (1.71%) | $4.81 | $4.65 | 5.63 K | $13.78 M |
| 10/16/2025 | $4.68 | $4.67 (-0.21%) | $4.84 | $4.66 | 1.79 K | $13.55 M |
| 10/15/2025 | $4.79 | $4.55 (-5.01%) | $4.79 | $4.55 | 2.02 K | $13.20 M |
| 10/14/2025 | $4.76 | $4.70 (-1.26%) | $4.78 | $4.30 | 6.80 K | $13.63 M |
| 10/13/2025 | $4.71 | $4.75 (0.85%) | $4.79 | $4.71 | 2.94 K | $13.78 M |
| 10/10/2025 | $4.75 | $4.70 (-1.05%) | $4.75 | $4.70 | 2.60 K | $13.63 M |
| 10/09/2025 | $4.75 | $4.75 (0%) | $4.75 | $4.75 | 640 | $13.78 M |
| 10/08/2025 | $4.70 | $4.75 (1.06%) | $4.75 | $4.70 | 16.70 K | $13.78 M |
| 10/07/2025 | $4.67 | $4.68 (0.21%) | $4.70 | $4.67 | 3.90 K | $13.58 M |
| 10/06/2025 | $4.75 | $4.70 (-1.05%) | $4.75 | $4.60 | 24.01 K | $13.63 M |
| 10/03/2025 | $4.71 | $4.71 (0%) | $4.71 | $4.71 | 606 | $13.66 M |
| 10/02/2025 | $4.60 | $4.71 (2.39%) | $4.71 | $4.60 | 1.70 K | $13.66 M |
| 10/01/2025 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 3 | $13.49 M |
| 09/30/2025 | $4.60 | $4.65 (1.09%) | $4.74 | $4.60 | 4.10 K | $13.49 M |
| 09/29/2025 | $4.45 | $4.58 (2.92%) | $4.58 | $4.40 | 10.30 K | $13.29 M |
| 09/26/2025 | $4.45 | $4.50 (1.12%) | $4.50 | $4.45 | 1.82 K | $13.05 M |
| 09/25/2025 | $4.42 | $4.50 (1.81%) | $4.50 | $4.30 | 3.40 K | $13.05 M |
| 09/24/2025 | $4.57 | $4.62 (1.09%) | $4.65 | $4.57 | 6.02 K | $13.40 M |
| 09/23/2025 | $4.69 | $4.69 (0%) | $4.69 | $4.69 | 308 | $13.60 M |
| 09/22/2025 | $4.63 | $4.69 (1.3%) | $4.69 | $4.63 | 2.74 K | $13.60 M |
| 09/19/2025 | $4.47 | $4.62 (3.36%) | $4.62 | $4.31 | 11.80 K | $13.40 M |
| 09/18/2025 | $4.50 | $4.61 (2.44%) | $4.69 | $4.50 | 6.20 K | $13.37 M |
| 09/17/2025 | $4.61 | $4.44 (-3.69%) | $4.61 | $4.44 | 700 | $12.88 M |
| 09/16/2025 | $4.59 | $4.62 (0.65%) | $4.62 | $4.31 | 1.00 K | $13.40 M |
| 09/15/2025 | $4.60 | $4.59 (-0.22%) | $4.60 | $4.59 | 932 | $13.31 M |
| 09/12/2025 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 400 | $12.91 M |
| 09/11/2025 | $4.62 | $4.37 (-5.41%) | $4.62 | $4.32 | 700 | $12.68 M |
| 09/10/2025 | $4.52 | $4.62 (2.21%) | $4.62 | $4.52 | 835 | $13.40 M |
| 09/09/2025 | $4.46 | $4.46 (0%) | $4.46 | $4.46 | 1.00 K | $12.94 M |
| 09/08/2025 | $4.21 | $4.43 (5.23%) | $4.43 | $4.21 | 1.12 K | $12.85 M |
| 09/05/2025 | $4.34 | $4.51 (3.92%) | $4.51 | $4.34 | 3.50 K | $13.08 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.
