5 DAY PERFORMANCE
+13.58%
1 MONTH PERFORMANCE
+16.80%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-4.47%
Glen Burnie Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 227 | $14.63 M |
| 03/11/2025 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 0 | $14.63 M |
| 03/10/2025 | $4.93 | $5.05 (2.43%) | $5.18 | $4.90 | 16,543 | $14.63 M |
| 03/07/2025 | $5.25 | $5.08 (-3.24%) | $5.25 | $4.95 | 1,900 | $14.72 M |
| 03/06/2025 | $4.95 | $5.00 (1.01%) | $5.08 | $4.95 | 12,100 | $14.49 M |
| 03/05/2025 | $4.99 | $4.95 (-0.8%) | $5.00 | $4.95 | 4,029 | $14.34 M |
| 03/04/2025 | $4.90 | $4.98 (1.63%) | $4.99 | $4.90 | 2,100 | $14.43 M |
| 03/03/2025 | $4.90 | $4.95 (1.02%) | $4.99 | $4.90 | 2,126 | $14.34 M |
| 02/28/2025 | $4.89 | $4.90 (0.2%) | $4.91 | $4.86 | 2,900 | $14.20 M |
| 02/27/2025 | $4.87 | $4.88 (0.21%) | $4.88 | $4.87 | 1,929 | $14.14 M |
| 02/26/2025 | $4.93 | $4.93 (0%) | $4.93 | $4.93 | 300 | $14.29 M |
| 02/25/2025 | $4.85 | $4.85 (0%) | $4.85 | $4.85 | 0 | $14.05 M |
| 02/24/2025 | $4.92 | $4.85 (-1.42%) | $4.98 | $4.85 | 1,300 | $14.05 M |
| 02/21/2025 | $4.85 | $4.91 (1.24%) | $4.97 | $4.85 | 1,700 | $14.23 M |
| 02/20/2025 | $4.96 | $4.76 (-4.03%) | $4.96 | $4.76 | 6,246 | $13.79 M |
| 02/19/2025 | $4.84 | $4.80 (-0.83%) | $4.85 | $4.80 | 4,446 | $13.91 M |
| 02/18/2025 | $4.73 | $4.88 (3.17%) | $4.88 | $4.55 | 5,543 | $14.14 M |
| 02/14/2025 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 430 | $13.68 M |
| 02/13/2025 | $4.94 | $4.94 (0%) | $4.94 | $4.94 | 0 | $14.32 M |
| 02/12/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.71 | 1,440 | $14.32 M |
| 02/11/2025 | $4.76 | $4.90 (2.94%) | $4.90 | $4.76 | 2,300 | $14.20 M |
| 02/10/2025 | $4.78 | $4.85 (1.46%) | $4.85 | $4.76 | 2,600 | $14.05 M |
| 02/07/2025 | $4.77 | $4.80 (0.63%) | $4.80 | $4.76 | 500 | $13.91 M |
| 02/06/2025 | $4.72 | $4.75 (0.64%) | $4.96 | $4.72 | 5,037 | $13.77 M |
| 02/05/2025 | $4.71 | $4.71 (0%) | $4.75 | $4.71 | 7,100 | $13.65 M |
| 02/04/2025 | $4.80 | $4.70 (-2.08%) | $5.18 | $4.67 | 19,100 | $13.62 M |
| 02/03/2025 | $4.90 | $4.67 (-4.69%) | $4.94 | $4.67 | 4,400 | $13.53 M |
| 01/31/2025 | $5.04 | $4.97 (-1.39%) | $5.17 | $4.91 | 5,317 | $14.40 M |
| 01/30/2025 | $5.10 | $4.87 (-4.51%) | $5.44 | $4.86 | 5,239 | $14.11 M |
| 01/29/2025 | $4.52 | $4.82 (6.64%) | $5.42 | $4.52 | 30,815 | $13.97 M |
| 01/28/2025 | $4.68 | $4.62 (-1.28%) | $5.00 | $4.40 | 13,425 | $13.39 M |
| 01/27/2025 | $5.46 | $4.60 (-15.75%) | $5.59 | $4.10 | 34,215 | $13.33 M |
| 01/24/2025 | $5.59 | $5.45 (-2.5%) | $5.60 | $5.45 | 2,334 | $15.79 M |
| 01/23/2025 | $5.60 | $5.55 (-0.89%) | $5.75 | $5.48 | 16,500 | $16.08 M |
| 01/22/2025 | $5.62 | $5.60 (-0.36%) | $5.66 | $5.56 | 11,621 | $16.23 M |
| 01/21/2025 | $5.87 | $5.68 (-3.24%) | $5.87 | $5.60 | 16,300 | $16.46 M |
| 01/17/2025 | $5.88 | $5.76 (-2.04%) | $5.88 | $5.76 | 5,000 | $16.69 M |
| 01/16/2025 | $5.76 | $5.68 (-1.39%) | $5.92 | $5.68 | 1,600 | $16.46 M |
| 01/15/2025 | $5.66 | $5.88 (3.89%) | $6.25 | $5.66 | 18,800 | $17.04 M |
| 01/14/2025 | $5.68 | $5.68 (0%) | $5.68 | $5.68 | 0 | $16.46 M |
| 01/13/2025 | $5.62 | $5.68 (1.07%) | $5.68 | $5.55 | 1,205 | $16.46 M |
| 01/10/2025 | $5.74 | $5.68 (-1.05%) | $5.74 | $5.55 | 4,275 | $16.46 M |
| 01/08/2025 | $5.78 | $5.78 (0%) | $5.78 | $5.78 | 300 | $16.75 M |
| 01/07/2025 | $5.75 | $5.87 (2.09%) | $5.87 | $5.65 | 5,041 | $17.01 M |
| 01/06/2025 | $5.88 | $5.77 (-1.87%) | $5.88 | $5.77 | 3,612 | $16.72 M |
| 01/03/2025 | $5.88 | $5.75 (-2.21%) | $5.88 | $5.58 | 1,622 | $16.66 M |
| 01/02/2025 | $5.85 | $5.85 (0%) | $5.90 | $5.85 | 5,530 | $16.95 M |
| 12/31/2024 | $5.85 | $5.83 (-0.34%) | $5.85 | $5.60 | 6,113 | $16.89 M |
| 12/30/2024 | $5.88 | $5.81 (-1.19%) | $6.15 | $5.64 | 11,720 | $16.84 M |
| 12/27/2024 | $5.91 | $5.84 (-1.18%) | $5.93 | $5.84 | 1,500 | $16.92 M |
| 12/26/2024 | $5.64 | $5.95 (5.5%) | $6.08 | $5.61 | 12,100 | $17.24 M |
| 12/24/2024 | $5.73 | $5.73 (0%) | $5.73 | $5.73 | 500 | $16.61 M |
| 12/23/2024 | $5.60 | $5.93 (5.89%) | $5.96 | $5.60 | 5,411 | $17.18 M |
| 12/20/2024 | $5.80 | $5.85 (0.86%) | $5.96 | $5.80 | 1,800 | $16.95 M |
| 12/19/2024 | $5.83 | $5.70 (-2.23%) | $5.83 | $5.61 | 2,530 | $16.52 M |
| 12/18/2024 | $6.00 | $5.84 (-2.67%) | $6.00 | $5.84 | 3,600 | $16.92 M |
| 12/17/2024 | $5.82 | $5.82 (0%) | $5.82 | $5.81 | 1,413 | $16.87 M |
| 12/16/2024 | $5.99 | $5.90 (-1.5%) | $5.99 | $5.85 | 4,600 | $17.10 M |
| 12/13/2024 | $6.11 | $5.95 (-2.62%) | $6.11 | $5.95 | 8,700 | $17.24 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.
