Glen Burnie Bancorp (GLBZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -11.8518518519 | 6.75 | 6.75 | 5.55 | 4157 | 5.88068552 | CS |
| 4 | 0.14 | 2.40963855422 | 5.81 | 6.99 | 5.55 | 6227 | 6.12758646 | CS |
| 12 | 0.18 | 3.11958405546 | 5.77 | 6.99 | 4.9701 | 5241 | 5.80372817 | CS |
| 26 | 2.18 | 57.824933687 | 3.77 | 6.99 | 3.77 | 7004 | 5.17271783 | CS |
| 52 | 0.1 | 1.7094017094 | 5.85 | 7.16 | 3.37 | 6763 | 5.26693722 | CS |
| 156 | -7.03 | -54.1602465331 | 12.98 | 14.9092 | 3.37 | 3969 | 6.72819907 | CS |
| 260 | -5.55 | -48.2608695652 | 11.5 | 14.9092 | 3.37 | 3031 | 7.58993522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 5.7 | -0.14 | -2.40 | 6.05 | 6.05 | 5.6 | 2530 |
| 1734564900 | 5.84 | 0.02 | 0.34 | 6 | 6 | 5.835 | 3590 |
| 1734478500 | 5.82 | -0.08 | -1.36 | 5.83 | 5.83 | 5.55 | 1413 |
| 1734392100 | 5.9 | -0.05 | -0.84 | 5.99 | 5.99 | 5.85 | 4595 |
| 1734132900 | 5.95 | -0.19 | -3.09 | 6.75 | 6.75 | 5.95 | 8659 |
| 1734046500 | 6.14 | -0.85 | -12.16 | 6.71 | 6.71 | 6.04 | 1224 |
| 1733960100 | 6.99 | 1.09 | 18.37 | 6.17 | 6.99 | 5.87 | 20131 |
| 1733873700 | 5.905 | -0.1 | -1.58 | 5.99 | 6.28 | 5.89 | 12387 |
| 1733787300 | 6 | 0.02 | 0.31 | 6 | 6.2 | 5.86 | 12267 |
| 1733528100 | 5.9817 | 0.02 | 0.36 | 5.97 | 5.9843 | 5.97 | 725 |
| 1733441700 | 5.96 | 0 | 0.00 | 5.98 | 6 | 5.96 | 63 |
| 1733355300 | 5.96 | -0.04 | -0.67 | 6 | 6 | 5.91 | 889 |
| 1733268900 | 6 | 0.13 | 2.21 | 6.01 | 6.3099999 | 6 | 4618 |
| 1733182500 | 5.87 | -0.42 | -6.68 | 6.24 | 6.29 | 5.87 | 22282 |
| 1732917840 | 6.29 | 0.24 | 3.97 | 6 | 6.29 | 6 | 146 |
| 1732750500 | 6.05 | 0.14 | 2.37 | 6.09 | 6.2685 | 5.8 | 10013 |
| 1732664100 | 5.91 | -0.34 | -5.44 | 6.0599999 | 6.0599999 | 5.91 | 2742 |
| 1732577700 | 6.25 | 0.65 | 11.61 | 5.63 | 6.2699999 | 5.63 | 13230 |
| 1732318500 | 5.6 | -0.18 | -3.03 | 5.8099999 | 6 | 5.6 | 1514 |
| 1732232100 | 5.775 | 0.16 | 2.76 | 5.35 | 5.9999 | 5.35 | 9652 |
| 1732145700 | 5.62 | -0.34 | -5.70 | 5.78 | 5.97 | 5.62 | 5449 |
| 1732059300 | 5.96 | 0.29 | 5.11 | 5.53 | 5.9999 | 5.53 | 17448 |
| 1731972900 | 5.67 | -0.09 | -1.56 | 5.55 | 5.99 | 5.55 | 2392 |
| 1731713700 | 5.76 | -0.2 | -3.39 | 5.72 | 5.96 | 5.72 | 294 |
| 1731627300 | 5.962 | 0 | 0.00 | 5.83 | 5.962 | 5.83 | 39 |
| 1731540900 | 5.962 | -0.2 | -3.21 | 6.0599999 | 6.0599999 | 5.6714 | 782 |
| 1731454500 | 6.16 | 0.46 | 8.07 | 5.62 | 6.16 | 5.5199999 | 9083 |
| 1731368100 | 5.7 | 0.34 | 6.34 | 5.45 | 5.74 | 5.34 | 5185 |
| 1731108900 | 5.36 | -0.25 | -4.44 | 5.49 | 5.59 | 5.25 | 4683 |
| 1731022500 | 5.6089 | 0.11 | 1.98 | 5.75 | 5.75 | 5.4 | 3129 |
| 1730936100 | 5.5 | 0 | 0.00 | 5.74 | 5.74 | 5.5 | 53 |
| 1730849700 | 5.5 | 0 | 0.00 | 5.51 | 5.51 | 5.5 | 423 |
| 1730763300 | 5.5 | 0 | 0.00 | 5.72 | 5.72 | 5.29 | 2029 |
| 1730500500 | 5.5 | -0.4 | -6.78 | 6.05 | 6.05 | 5.39 | 18144 |
| 1730414100 | 5.9 | 0.25 | 4.33 | 5.57 | 5.9 | 5.57 | 1549 |
| 1730327700 | 5.6548999 | 0.08 | 1.52 | 5.75 | 5.75 | 5.2601 | 850 |
| 1730241300 | 5.57 | 0.03 | 0.54 | 5.78 | 5.78 | 5.57 | 438 |
| 1730154900 | 5.54 | 0 | 0.00 | 5.78 | 5.78 | 5.54 | 519 |
| 1729895700 | 5.54 | 0.18 | 3.36 | 5.45 | 5.59 | 5.07 | 12597 |
| 1729809300 | 5.36 | -0.21 | -3.68 | 5.51 | 5.64 | 4.9701 | 7794 |
| 1729722900 | 5.565 | 0.06 | 1.00 | 5.47 | 5.6 | 5.4 | 9006 |
| 1729636500 | 5.51 | 0 | 0.00 | 5.55 | 5.65 | 5.51 | 3634 |
| 1729550100 | 5.51 | 0.01 | 0.18 | 5.53 | 5.65 | 5.51 | 5661 |
| 1729290900 | 5.5 | 0 | 0.00 | 5.65 | 5.65 | 5.5 | 35 |
| 1729204500 | 5.5 | -0.06 | -1.08 | 5.54 | 5.64 | 5.45 | 5231 |
| 1729118100 | 5.5599999 | 0.19 | 3.54 | 5.57 | 5.65 | 5.4 | 6066 |
| 1729031700 | 5.37 | 0.01 | 0.19 | 5.38 | 5.46 | 5.37 | 1261 |
| 1728945300 | 5.36 | -0.18 | -3.29 | 5.55 | 5.55 | 5.3496 | 6111 |
| 1728686100 | 5.5426 | -0.06 | -1.03 | 5.6 | 5.6 | 5.43 | 1068 |
| 1728599700 | 5.6 | 0.47 | 9.26 | 5.3619 | 5.6 | 5.2 | 10226 |
| 1728513300 | 5.1255 | 0.01 | 0.11 | 5.13 | 5.13 | 5.1255 | 1198 |
| 1728426900 | 5.12 | -0.07 | -1.25 | 5.28 | 5.3000999 | 5.12 | 6561 |
| 1728340500 | 5.1849999 | -0.32 | -5.73 | 5.5 | 5.54 | 5.1296 | 6932 |
| 1728081300 | 5.5 | 0 | 0.00 | 5.54 | 5.6 | 5.5 | 318 |
| 1727994900 | 5.5 | -0.06 | -1.08 | 5.57 | 5.57 | 5.5 | 3259 |
| 1727908500 | 5.5599999 | -0.04 | -0.71 | 5.59 | 5.675 | 5.5599999 | 6179 |
| 1727822100 | 5.6 | 0 | 0.00 | 5.5599999 | 5.72 | 5.5599999 | 623 |
| 1727735700 | 5.6 | -0.06 | -1.06 | 5.75 | 5.75 | 5.6 | 6865 |
| 1727476500 | 5.66 | -0.1 | -1.74 | 5.7699999 | 5.7699999 | 5.66 | 7191 |
| 1727390100 | 5.76 | -0.06 | -1.04 | 5.89 | 5.89 | 5.66 | 10978 |
| 1727303700 | 5.8206 | -0.03 | -0.50 | 5.84 | 5.88 | 5.67 | 5289 |
| 1727217300 | 5.85 | 0.2 | 3.54 | 5.66 | 5.93 | 5.66 | 4510 |
| 1727130900 | 5.65 | -0.35 | -5.83 | 5.96 | 5.96 | 5.65 | 584 |
| 1726871700 | 6 | 0.57 | 10.50 | 5.62 | 6 | 5.48 | 27334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
