Glen Burnie Bancorp (GLBZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -11.091234347 | 5.59 | 5.5987 | 4.1 | 17133 | 4.71986307 | CS |
| 4 | -0.91 | -15.4761904762 | 5.88 | 6.25 | 4.1 | 9097 | 5.17750045 | CS |
| 12 | -0.52 | -9.47176684882 | 5.49 | 6.99 | 4.1 | 6826 | 5.66124166 | CS |
| 26 | 0.26 | 5.52016985138 | 4.71 | 6.99 | 4.1 | 6353 | 5.43959028 | CS |
| 52 | -1.91 | -27.761627907 | 6.88 | 7.1 | 3.37 | 6657 | 5.07817561 | CS |
| 156 | -7.07 | -58.7209302326 | 12.04 | 13.46 | 3.37 | 4151 | 6.45690838 | CS |
| 260 | -6.35 | -56.0954063604 | 11.32 | 14.9092 | 3.37 | 3164 | 7.42894803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.97 | 0.1 | 2.05 | 5.12 | 5.17 | 4.91 | 5317 |
| 1738280100 | 4.87 | 0.05 | 1.04 | 5.12 | 5.4363 | 4.86 | 5239 |
| 1738193700 | 4.82 | 0.2 | 4.33 | 4.5199999 | 5.42 | 4.5199999 | 30795 |
| 1738107300 | 4.62 | 0.03 | 0.54 | 4.68 | 4.996 | 4.4 | 13425 |
| 1738020900 | 4.595 | -0.86 | -15.69 | 5.5 | 5.5925 | 4.1 | 33878 |
| 1737761700 | 5.45 | -0.15 | -2.68 | 5.59 | 5.5987 | 5.45 | 2329 |
| 1737675300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588900 | 5.6 | -0.08 | -1.32 | 5.7 | 5.7 | 5.5599999 | 11620 |
| 1737502500 | 5.675 | -0.09 | -1.48 | 5.8681 | 5.8681 | 5.6 | 16259 |
| 1737156900 | 5.76 | 0.08 | 1.49 | 5.84 | 5.88 | 5.76 | 4962 |
| 1737070500 | 5.6753 | -0.2 | -3.48 | 5.76 | 5.92 | 5.6753 | 1593 |
| 1736984100 | 5.88 | 0.2 | 3.52 | 5.61 | 6.25 | 5.61 | 18797 |
| 1736897700 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 195 |
| 1736811300 | 5.68 | 0 | 0.00 | 5.5599999 | 5.68 | 5.5500999 | 1106 |
| 1736552100 | 5.68 | -0.1 | -1.73 | 5.7398999 | 5.74 | 5.5500999 | 4178 |
| 1736379300 | 5.78 | -0.09 | -1.53 | 5.72 | 5.84 | 5.72 | 257 |
| 1736292900 | 5.87 | 0.1 | 1.73 | 5.75 | 5.88 | 5.6501 | 5040 |
| 1736206500 | 5.7701 | 0.02 | 0.35 | 5.7699999 | 5.88 | 5.7699999 | 3362 |
| 1735947300 | 5.75 | -0.1 | -1.71 | 5.88 | 5.88 | 5.5789 | 1619 |
| 1735860900 | 5.85 | 0.02 | 0.43 | 5.9 | 6.13 | 5.85 | 5519 |
| 1735688100 | 5.825 | 0.02 | 0.26 | 5.8 | 5.85 | 5.6001 | 6113 |
| 1735601700 | 5.8099999 | -0.03 | -0.49 | 5.875 | 6.15 | 5.64 | 11715 |
| 1735342500 | 5.8387 | -0.11 | -1.87 | 5.83 | 5.93 | 5.83 | 1475 |
| 1735256100 | 5.95 | 0.3 | 5.31 | 5.62 | 6.0757 | 5.6123 | 12093 |
| 1735077840 | 5.65 | -0.28 | -4.72 | 5.73 | 5.73 | 5.65 | 488 |
| 1734996900 | 5.93 | 0.08 | 1.37 | 5.6 | 5.958 | 5.6 | 5409 |
| 1734737700 | 5.85 | 0.15 | 2.63 | 5.955 | 5.955 | 5.8 | 1472 |
| 1734651300 | 5.7 | -0.14 | -2.40 | 5.83 | 5.83 | 5.6 | 2513 |
| 1734564900 | 5.84 | 0.02 | 0.34 | 6 | 6 | 5.835 | 1726 |
| 1734478500 | 5.82 | -0.08 | -1.36 | 5.82 | 5.82 | 5.55 | 1412 |
| 1734392100 | 5.9 | -0.05 | -0.84 | 5.8559 | 5.9 | 5.85 | 3483 |
| 1734132900 | 5.95 | -0.19 | -3.09 | 6.75 | 6.75 | 5.95 | 8659 |
| 1734046500 | 6.14 | -0.85 | -12.16 | 6.04 | 6.59 | 6.04 | 1136 |
| 1733960100 | 6.99 | 1.09 | 18.37 | 5.89 | 6.99 | 5.87 | 20110 |
| 1733873700 | 5.905 | -0.1 | -1.58 | 6.17 | 6.28 | 5.89 | 12386 |
| 1733787300 | 6 | 0.02 | 0.31 | 6 | 6.2 | 5.86 | 9517 |
| 1733528100 | 5.9817 | 0.02 | 0.36 | 5.9843 | 5.9843 | 5.9817 | 651 |
| 1733441700 | 5.96 | 0 | 0.00 | 6 | 6 | 5.96 | 59 |
| 1733355300 | 5.96 | -0.04 | -0.67 | 5.96 | 5.96 | 5.91 | 888 |
| 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 | 6.26 | 6.2685 | 5.8 | 9912 |
| 1732664100 | 5.91 | -0.34 | -5.44 | 5.9368999 | 5.94 | 5.91 | 2622 |
| 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 | 5.65 | 5.97 | 5.62 | 5336 |
| 1732059300 | 5.96 | 0.29 | 5.11 | 5.54 | 5.9999 | 5.53 | 15843 |
| 1731972900 | 5.67 | -0.09 | -1.56 | 5.55 | 5.99 | 5.55 | 2392 |
| 1731713700 | 5.76 | -0.2 | -3.39 | 5.76 | 5.96 | 5.76 | 234 |
| 1731627300 | 5.962 | 0 | 0.00 | 5.962 | 5.962 | 5.962 | 33 |
| 1731540900 | 5.962 | -0.2 | -3.21 | 5.6714 | 5.962 | 5.6714 | 466 |
| 1731454500 | 6.16 | 0.46 | 8.07 | 5.61 | 6.16 | 5.61 | 8982 |
| 1731368100 | 5.7 | 0.34 | 6.34 | 5.45 | 5.74 | 5.34 | 5184 |
| 1731108900 | 5.36 | -0.25 | -4.44 | 5.49 | 5.59 | 5.25 | 4683 |
| 1731022500 | 5.6089 | 0.11 | 1.98 | 5.5 | 5.7101 | 5.4 | 3096 |
| 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 | 1927 |
| 1730500500 | 5.5 | -0.4 | -6.78 | 6.05 | 6.05 | 5.39 | 18144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
