Glen Burnie Bancorp (GLBZ) Historical Stock Data
5.62 ↓0.34 (-5.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBZ is up 1.10% a day on average. There have been 21 days where Glen Burnie Bancorp closed green and 9 days where GLBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.78 | 5.62 | ↓$0.16 (-2.77%) | 5.62 | 5.97 | 5.45K |
| 2024-11-19 | 5.53 | 5.96 | ↑$0.43 (7.78%) | 5.53 | 6.00 | 17.45K |
| 2024-11-18 | 5.62 | 5.67 | ↑$0.05 (0.89%) | 5.62 | 5.99 | 2.39K |
| 2024-11-15 | 5.76 | 5.76 | ↑$0.00 (0.00%) | 5.76 | 5.76 | 294 |
| 2024-11-14 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.96 | 5.96 | 47 |
| 2024-11-13 | 6.06 | 5.96 | ↓$0.10 (-1.62%) | 5.67 | 6.06 | 782 |
| 2024-11-12 | 5.52 | 6.16 | ↑$0.64 (11.59%) | 5.52 | 6.16 | 9.08K |
| 2024-11-11 | 5.48 | 5.70 | ↑$0.22 (4.01%) | 5.34 | 5.74 | 5.19K |
| 2024-11-08 | 5.35 | 5.36 | ↑$0.01 (0.19%) | 5.25 | 5.50 | 4.68K |
| 2024-11-07 | 5.50 | 5.61 | ↑$0.11 (1.98%) | 5.40 | 5.71 | 3.13K |
| 2024-11-06 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.50 | 5.50 | 66 |
| 2024-11-05 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.50 | 5.50 | 423 |
| 2024-11-04 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.29 | 5.50 | 2.03K |
| 2024-11-01 | 5.87 | 5.50 | ↓$0.37 (-6.30%) | 5.39 | 5.87 | 18.14K |
| 2024-10-31 | 5.57 | 5.90 | ↑$0.33 (5.92%) | 5.57 | 5.90 | 1.55K |
| 2024-10-30 | 5.26 | 5.65 | ↑$0.39 (7.51%) | 5.26 | 5.65 | 850 |
| 2024-10-29 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.57 | 5.57 | 438 |
| 2024-10-28 | 5.54 | 5.54 | ↑$0.00 (0.00%) | 5.54 | 5.54 | 519 |
| 2024-10-25 | 5.35 | 5.54 | ↑$0.19 (3.55%) | 5.25 | 5.59 | 12.60K |
| 2024-10-24 | 5.51 | 5.36 | ↓$0.15 (-2.72%) | 4.97 | 5.64 | 7.79K |
| 2024-10-23 | 5.50 | 5.57 | ↑$0.07 (1.18%) | 5.40 | 5.60 | 9.01K |
| 2024-10-22 | 5.62 | 5.51 | ↓$0.11 (-1.96%) | 5.51 | 5.65 | 3.63K |
| 2024-10-21 | 5.52 | 5.51 | ↓$0.01 (-0.18%) | 5.51 | 5.65 | 5.66K |
| 2024-10-18 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.50 | 5.50 | 36 |
| 2024-10-17 | 5.53 | 5.50 | ↓$0.03 (-0.45%) | 5.45 | 5.64 | 5.23K |
| 2024-10-16 | 5.60 | 5.56 | ↓$0.04 (-0.71%) | 5.40 | 5.65 | 6.07K |
| 2024-10-15 | 5.46 | 5.37 | ↓$0.09 (-1.65%) | 5.37 | 5.46 | 1.26K |
| 2024-10-14 | 5.35 | 5.36 | ↑$0.01 (0.19%) | 5.35 | 5.55 | 6.11K |
| 2024-10-11 | 5.43 | 5.54 | ↑$0.11 (2.07%) | 5.43 | 5.54 | 1.07K |
| 2024-10-10 | 5.36 | 5.60 | ↑$0.24 (4.44%) | 5.36 | 5.60 | 10.23K |
Create an account or log in to view more rows.
$GLBZ the redness has arrived
$GLBZ rocket fuel tanks are full. Gonna shoot to the stars
$GLBZ the best advice has been no stop losses. Would have cost a fortune!!!
$GLBZ fuck all u greedy bulls
$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.....