Glen Burnie Bancorp (GLBZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 6.36363636364 | 5.5 | 6 | 5.41 | 8170 | 5.81122589 | CS |
| 4 | 0.74 | 14.481409002 | 5.11 | 6 | 5.05 | 7132 | 5.51647069 | CS |
| 12 | 1.8 | 44.4444444444 | 4.05 | 6 | 3.93 | 9227 | 4.82759824 | CS |
| 26 | 0.36 | 6.55737704918 | 5.49 | 6 | 3.37 | 8308 | 4.6832908 | CS |
| 52 | -1.11 | -15.9482758621 | 6.96 | 7.16 | 3.37 | 6523 | 5.19235787 | CS |
| 156 | -6.18 | -51.3715710723 | 12.03 | 14.9092 | 3.37 | 3688 | 7.00405665 | CS |
| 260 | -5.1199 | -46.6722577234 | 10.9699 | 14.9092 | 3.37 | 3025 | 7.98597565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726785300 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 2612 |
| 1726698900 | 5.43 | 0.02 | 0.37 | 5.42 | 5.45 | 5.42 | 3571 |
| 1726612500 | 5.41 | -0.11 | -1.99 | 5.5 | 5.74 | 5.41 | 6751 |
| 1726526100 | 5.5199999 | -0.23 | -4.00 | 5.75 | 5.75 | 5.3799 | 16776 |
| 1726266900 | 5.75 | 0.21 | 3.79 | 5.6 | 5.75 | 5.6 | 3484 |
| 1726180500 | 5.54 | -0.21 | -3.65 | 5.55 | 5.7443 | 5.5199999 | 4976 |
| 1726094100 | 5.75 | 0.31 | 5.70 | 5.59 | 5.75 | 5.55 | 9122 |
| 1726007700 | 5.44 | -0.09 | -1.63 | 5.7 | 5.71 | 5.41 | 5345 |
| 1725921300 | 5.53 | 0.09 | 1.65 | 5.48 | 5.98 | 5.36 | 8586 |
| 1725662100 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 289 |
| 1725575700 | 5.44 | 0 | 0.00 | 5.4 | 5.44 | 5.4 | 59 |
| 1725489300 | 5.44 | 0.19 | 3.62 | 5.29 | 5.44 | 5.29 | 850 |
| 1725402900 | 5.25 | 0.02 | 0.38 | 5.25 | 5.25 | 5.25 | 346 |
| 1725057300 | 5.23 | -0.02 | -0.38 | 5.25 | 5.25 | 5.23 | 445 |
| 1724970900 | 5.25 | 0.07 | 1.35 | 5.18 | 5.25 | 5.17 | 9595 |
| 1724884500 | 5.18 | 0.02 | 0.39 | 5.17 | 5.181 | 5.17 | 19803 |
| 1724798100 | 5.1601 | 0.08 | 1.58 | 5.11 | 5.23 | 5.05 | 14978 |
| 1724711700 | 5.08 | 0.13 | 2.63 | 4.96 | 5.29 | 4.96 | 7297 |
| 1724452500 | 4.95 | 0.08 | 1.64 | 4.87 | 4.95 | 4.87 | 5634 |
| 1724366100 | 4.87 | 0 | 0.00 | 4.88 | 4.88 | 4.87 | 40 |
| 1724279700 | 4.87 | 0 | 0.00 | 4.9 | 4.9 | 4.86 | 2096 |
| 1724193300 | 4.87 | 0.05 | 1.04 | 4.85 | 4.87 | 4.85 | 1349 |
| 1724106900 | 4.82 | 0.11 | 2.34 | 4.8 | 4.85 | 4.8 | 5481 |
| 1723847700 | 4.71 | 0.01 | 0.21 | 4.86 | 4.86 | 4.71 | 2173 |
| 1723761300 | 4.7 | 0.05 | 1.04 | 4.65 | 4.7 | 4.65 | 3554 |
| 1723674900 | 4.6517 | 0.07 | 1.57 | 4.58 | 4.6517 | 4.58 | 2185 |
| 1723588500 | 4.58 | 0.01 | 0.22 | 4.66 | 4.66 | 4.57 | 14237 |
| 1723502100 | 4.57 | 0.03 | 0.55 | 4.59 | 4.59 | 4.5444 | 8795 |
| 1723242900 | 4.545 | -0.05 | -0.98 | 4.59 | 4.59 | 4.5199999 | 14309 |
| 1723156500 | 4.59 | 0.03 | 0.66 | 4.5599999 | 4.59 | 4.5599999 | 14302 |
| 1723070100 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.59 | 4.5599999 | 1806 |
| 1722983700 | 4.5599999 | 0.03 | 0.66 | 4.64 | 4.64 | 4.5351 | 981 |
| 1722897300 | 4.53 | -0.06 | -1.31 | 4.682 | 4.682 | 4.5199999 | 8256 |
| 1722638100 | 4.59 | -0.01 | -0.22 | 4.72 | 4.73 | 4.5199999 | 6107 |
| 1722551700 | 4.6 | -0.06 | -1.29 | 4.67 | 4.695 | 4.58 | 18789 |
| 1722465300 | 4.66 | 0 | 0.00 | 4.71 | 4.78 | 4.66 | 18018 |
| 1722378900 | 4.66 | -0.05 | -1.16 | 4.66 | 4.92 | 4.66 | 3374 |
| 1722292500 | 4.7149 | 0.01 | 0.32 | 4.68 | 4.85 | 4.65 | 7330 |
| 1722033300 | 4.7 | 0.11 | 2.29 | 4.65 | 4.76 | 4.61 | 12488 |
| 1721946900 | 4.595 | 0.01 | 0.17 | 4.6 | 4.66 | 4.5775 | 13737 |
| 1721860500 | 4.587 | 0.08 | 1.71 | 4.51 | 4.6 | 4.51 | 3756 |
| 1721774100 | 4.51 | -0.06 | -1.30 | 4.58 | 4.7 | 4.51 | 11823 |
| 1721687700 | 4.5692 | -0.06 | -1.24 | 4.6 | 4.6 | 4.4901 | 5644 |
| 1721428500 | 4.6264 | 0.18 | 3.96 | 4.5 | 4.68 | 4.5 | 27393 |
| 1721342100 | 4.45 | -0.14 | -3.05 | 4.59 | 4.67 | 4.44 | 22824 |
| 1721255700 | 4.59 | 0.07 | 1.55 | 4.49 | 4.6 | 4.49 | 8912 |
| 1721169300 | 4.5199999 | -0.47 | -9.42 | 4.99 | 5.045 | 4.375 | 71456 |
| 1721082900 | 4.99 | 0.33 | 7.08 | 4.8 | 5.44 | 4.7699999 | 19620 |
| 1720823700 | 4.66 | 0.61 | 15.06 | 4.04 | 4.68 | 4.04 | 33364 |
| 1720737300 | 4.05 | 0 | 0.00 | 4.17 | 4.17 | 4 | 5596 |
| 1720650900 | 4.05 | -0.2 | -4.71 | 4.05 | 4.0599999 | 4 | 3541 |
| 1720564500 | 4.25 | 0.13 | 3.16 | 4.0199999 | 4.3075 | 4.0199999 | 4174 |
| 1720478100 | 4.12 | 0.12 | 3.00 | 4.05 | 4.1437 | 3.97 | 4339 |
| 1720218900 | 4 | 0.05 | 1.27 | 3.93 | 4 | 3.93 | 1805 |
| 1720040640 | 3.95 | 0 | 0.00 | 3.96 | 3.9973 | 3.95 | 1293 |
| 1719959700 | 3.95 | 0 | 0.02 | 4.05 | 4.05 | 3.95 | 1782 |
| 1719873300 | 3.9492 | -0.02 | -0.39 | 4.14 | 4.14 | 3.92 | 2831 |
| 1719614100 | 3.9645 | 0.02 | 0.62 | 4.08 | 4.16 | 3.9645 | 32154 |
| 1719527700 | 3.94 | 0.04 | 1.03 | 3.86 | 3.99 | 3.86 | 3292 |
| 1719441300 | 3.9 | -0.09 | -2.26 | 4 | 4 | 3.9 | 457 |
| 1719354900 | 3.99 | -0.01 | -0.25 | 3.99 | 4 | 3.975 | 2830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
