Glen Burnie Bancorp (GLBZ) Historical Stock Data
5.20 ↑0.03 (0.58%)
As of May 3, 2024, 2:56pm EST.
Historical Data
In the past 30 trading days, GLBZ is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.30 | 5.30 | 10.22K |
| 2024-04-04 | 5.44 | 5.26 | ↓$0.18 (-3.31%) | 5.20 | 5.44 | 19.89K |
| 2024-04-03 | 5.45 | 5.33 | ↓$0.12 (-2.25%) | 5.23 | 5.45 | 649 |
| 2024-04-02 | 5.33 | 5.42 | ↑$0.09 (1.78%) | 5.33 | 5.42 | 0.96K |
| 2024-04-01 | 5.45 | 5.41 | ↓$0.04 (-0.73%) | 5.25 | 5.45 | 4.46K |
| 2024-03-28 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.46 | 5.50 | 2.54K |
| 2024-03-27 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.43 | 5.43 | 290 |
| 2024-03-26 | 5.48 | 5.43 | ↓$0.05 (-0.91%) | 5.43 | 5.48 | 0.97K |
| 2024-03-25 | 5.48 | 5.40 | ↓$0.08 (-1.46%) | 5.36 | 5.48 | 826 |
| 2024-03-22 | 5.65 | 5.48 | ↓$0.17 (-3.01%) | 5.48 | 5.65 | 2.47K |
Create an account or log in to view more rows.
$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
$GLBZ Buy it up so it crashes harder in the next two trading days