Glen Burnie Bancorp (GLBZ) Historical Stock Data
4.86 ↑0.11 (2.21%)
As of May 17, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, GLBZ is down -0.54% a day on average. There have been 15 days where Glen Burnie Bancorp closed green and 15 days where GLBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.00 | 4.86 | ↓$0.15 (-2.90%) | 4.70 | 5.00 | 1.23K |
| 2024-05-16 | 5.01 | 4.75 | ↓$0.26 (-5.19%) | 4.75 | 5.14 | 4.27K |
| 2024-05-15 | 5.17 | 5.02 | ↓$0.15 (-2.87%) | 5.02 | 5.17 | 1.20K |
| 2024-05-14 | 5.16 | 5.03 | ↓$0.13 (-2.52%) | 5.00 | 5.21 | 4.73K |
| 2024-05-13 | 5.30 | 5.17 | ↓$0.13 (-2.45%) | 5.16 | 5.36 | 12.48K |
| 2024-05-10 | 5.45 | 5.45 | ↑$0.00 (0.02%) | 5.26 | 5.45 | 3.94K |
| 2024-05-09 | 5.50 | 5.50 | ↑$0.00 (0.01%) | 5.40 | 5.50 | 15.98K |
| 2024-05-08 | 5.33 | 5.40 | ↑$0.08 (1.41%) | 5.33 | 5.40 | 14.99K |
| 2024-05-07 | 5.35 | 5.15 | ↓$0.20 (-3.74%) | 5.02 | 5.35 | 7.05K |
| 2024-05-06 | 5.35 | 5.30 | ↓$0.05 (-0.93%) | 5.15 | 5.60 | 11.25K |
| 2024-05-03 | 5.11 | 5.20 | ↑$0.09 (1.76%) | 5.11 | 5.20 | 3.06K |
| 2024-05-02 | 5.24 | 5.17 | ↓$0.07 (-1.34%) | 4.85 | 5.27 | 2.04K |
| 2024-05-01 | 4.85 | 4.99 | ↑$0.14 (2.88%) | 4.85 | 5.25 | 4.38K |
| 2024-04-30 | 4.90 | 4.94 | ↑$0.04 (0.82%) | 4.90 | 4.94 | 2.99K |
| 2024-04-29 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.67 | 5.01 | 14.79K |
| 2024-04-26 | 5.00 | 5.03 | ↑$0.03 (0.60%) | 5.00 | 5.27 | 2.72K |
| 2024-04-25 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.28 | 5.28 | 128 |
| 2024-04-24 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.35 | 5.35 | 231 |
| 2024-04-23 | 5.08 | 5.03 | ↓$0.05 (-0.98%) | 5.03 | 5.31 | 4.71K |
| 2024-04-22 | 5.15 | 5.21 | ↑$0.06 (1.10%) | 5.15 | 5.21 | 1.15K |
| 2024-04-19 | 5.00 | 5.23 | ↑$0.23 (4.50%) | 5.00 | 5.23 | 5.66K |
| 2024-04-18 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.10 | 5.10 | 1.90K |
| 2024-04-17 | 5.20 | 5.17 | ↓$0.03 (-0.65%) | 5.13 | 5.28 | 6.65K |
| 2024-04-16 | 5.20 | 5.13 | ↓$0.07 (-1.35%) | 5.12 | 5.23 | 2.66K |
| 2024-04-15 | 5.32 | 5.21 | ↓$0.11 (-2.07%) | 5.21 | 5.34 | 843 |
| 2024-04-12 | 5.16 | 5.30 | ↑$0.14 (2.65%) | 5.16 | 5.34 | 1.93K |
| 2024-04-11 | 5.33 | 5.35 | ↑$0.02 (0.37%) | 5.32 | 5.35 | 6.35K |
| 2024-04-10 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.05 | 5.10 | 1.22K |
| 2024-04-09 | 5.25 | 5.02 | ↓$0.23 (-4.38%) | 5.02 | 5.35 | 6.02K |
| 2024-04-08 | 5.35 | 5.30 | ↓$0.05 (-0.86%) | 5.30 | 5.40 | 2.68K |
Create an account or log in to view more rows.
$GLBZ this stock has me so excited i cant sleep!!
$GLBZ Monday I'm out Apes
going to enjoy these gains
$GLBZ looking ready to breakout soon.
$GLBZ we need one good push to moon this.
$GLBZ starting to gap up a little
$GLBZ good support.....
$GLBZ i'm out of slaps for the day
$GLBZ nice gap
$GLBZ bear trap?
$GLBZ I like it