Glen Burnie

GLBZ
🏛️ usa →
4.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.31 8.31 8.31 8.31 0.0M
2022-12-29 8.31 8.81 8.31 8.31 0.0M
2022-12-28 8.30 8.30 8.30 8.30 0.0M
2022-12-27 8.31 8.31 8.30 8.30 0.0M
2022-12-23 8.66 8.70 8.65 8.68 0.0M
2022-12-22 8.28 8.32 7.90 7.90 0.0M
2022-12-21 8.00 8.80 8.00 8.32 0.0M
2022-12-20 8.45 8.45 8.03 8.25 0.0M
2022-12-19 8.55 8.55 8.55 8.55 0.0M
2022-12-16 8.44 8.56 8.40 8.55 0.0M
2022-12-15 9.30 9.30 8.01 8.06 0.0M
2022-12-14 9.35 9.35 8.50 8.50 0.0M
2022-12-13 9.25 9.25 9.18 9.25 0.0M
2022-12-12 9.25 9.26 9.25 9.26 0.0M
2022-12-09 9.39 9.39 9.39 9.39 0.0M
2022-12-08 9.30 9.63 9.25 9.63 0.0M
2022-12-07 9.07 9.07 9.07 9.07 0.0M
2022-12-06 9.07 9.07 9.07 9.07 0.0M
2022-12-05 9.07 9.07 9.07 9.07 0.0M
2022-12-02 9.07 9.07 9.07 9.07 0.0M
2022-12-01 8.98 9.25 8.98 9.25 0.0M
2022-11-30 8.57 8.57 8.57 8.57 0.0M
2022-11-29 8.58 8.58 8.58 8.58 0.0M
2022-11-28 8.56 8.56 8.56 8.56 0.0M
2022-11-25 8.59 8.59 8.56 8.56 0.0M
2022-11-23 8.56 8.56 8.56 8.56 0.0M
2022-11-22 8.59 8.59 8.56 8.56 0.0M
2022-11-21 8.59 8.59 8.59 8.59 0.0M
2022-11-18 8.54 8.59 8.54 8.59 0.0M
2022-11-17 8.66 8.66 8.66 8.66 0.0M
2022-11-16 9.05 9.06 8.66 8.66 0.0M
2022-11-15 9.11 9.11 9.11 9.11 0.0M
2022-11-14 9.00 9.00 9.00 9.00 0.0M
2022-11-11 9.00 9.00 9.00 9.00 0.0M
2022-11-10 9.08 9.08 9.08 9.08 0.0M
2022-11-09 9.36 9.45 9.26 9.31 0.0M
2022-11-08 9.18 9.27 8.70 9.00 0.0M
2022-11-07 9.00 9.00 9.00 9.00 0.0M
2022-11-04 9.00 9.00 9.00 9.00 0.0M
2022-11-03 9.30 9.40 9.00 9.00 0.0M
2022-11-02 9.51 9.51 9.03 9.05 0.0M
2022-11-01 9.54 9.54 9.54 9.54 0.0M
2022-10-31 8.80 8.80 8.80 8.80 0.0M
2022-10-28 9.11 9.11 9.11 9.11 0.0M
2022-10-27 9.05 9.12 9.05 9.12 0.0M
2022-10-26 9.29 9.55 9.29 9.55 0.0M
2022-10-25 10.22 10.22 10.15 10.15 0.0M
2022-10-24 9.18 9.18 9.18 9.18 0.0M
2022-10-21 9.20 9.20 9.20 9.20 0.0M
2022-10-20 9.69 9.69 9.29 9.56 0.0M
2022-10-19 9.78 9.80 9.46 9.46 0.0M
2022-10-18 10.00 10.00 10.00 10.00 0.0M
2022-10-17 9.70 10.30 9.70 10.00 0.0M
2022-10-14 10.80 10.80 10.80 10.80 0.0M
2022-10-13 10.80 10.80 10.80 10.80 0.0M
2022-10-12 10.23 10.61 10.22 10.61 0.0M
2022-10-11 10.00 10.00 9.61 9.61 0.0M
2022-10-10 10.04 10.04 10.04 10.04 0.0M
2022-10-07 10.04 10.04 10.04 10.04 0.0M
2022-10-06 10.04 10.04 10.04 10.04 0.0M
2022-10-05 9.78 10.04 9.78 10.04 0.0M
2022-10-04 10.00 10.00 10.00 10.00 0.0M
2022-10-03 9.45 9.45 9.45 9.45 0.0M
2022-09-30 10.09 10.10 9.45 9.45 0.0M
2022-09-29 9.75 9.75 9.75 9.75 0.0M
2022-09-28 9.75 9.75 9.75 9.75 0.0M
2022-09-27 9.72 9.75 9.71 9.75 0.0M
2022-09-26 9.79 9.79 9.79 9.79 0.0M
2022-09-23 9.79 9.79 9.79 9.79 0.0M
2022-09-22 9.75 9.75 9.46 9.46 0.0M
2022-09-21 10.00 10.00 10.00 10.00 0.0M
2022-09-20 10.25 10.25 10.25 10.25 0.0M
2022-09-19 10.21 10.25 10.20 10.25 0.0M
2022-09-16 10.26 10.68 10.26 10.68 0.0M
2022-09-15 10.25 10.25 10.25 10.25 0.0M
2022-09-14 10.25 10.25 10.25 10.25 0.0M
2022-09-13 10.25 10.25 9.95 10.25 0.0M
2022-09-12 10.03 10.25 10.01 10.25 0.0M
2022-09-09 9.84 9.84 9.84 9.84 0.0M
2022-09-08 9.84 9.84 9.84 9.84 0.0M
2022-09-07 10.20 10.20 9.84 9.84 0.0M
2022-09-06 10.20 10.20 10.20 10.20 0.0M
2022-09-02 10.89 11.03 10.33 10.33 0.0M
2022-09-01 10.20 10.71 10.20 10.71 0.0M
2022-08-31 9.88 10.19 9.85 10.00 0.0M
2022-08-30 10.00 10.00 10.00 10.00 0.0M
2022-08-29 10.00 10.00 10.00 10.00 0.0M
2022-08-26 10.10 10.15 10.00 10.00 0.0M
2022-08-25 10.53 10.53 10.53 10.53 0.0M
2022-08-24 10.53 10.53 10.53 10.53 0.0M
2022-08-23 10.53 10.53 10.53 10.53 0.0M
2022-08-22 10.90 10.90 10.90 10.90 0.0M
2022-08-19 10.40 10.40 10.40 10.40 0.0M
2022-08-18 10.40 10.66 10.40 10.40 0.0M
2022-08-17 10.25 10.25 10.25 10.25 0.0M
2022-08-16 10.25 10.25 10.25 10.25 0.0M
2022-08-15 10.28 10.29 10.21 10.25 0.0M
2022-08-12 10.30 10.30 10.30 10.30 0.0M
2022-08-11 10.30 10.30 10.30 10.30 0.0M
2022-08-10 10.25 10.57 10.25 10.30 0.0M
2022-08-09 10.86 10.86 10.86 10.86 0.0M
2022-08-08 10.55 10.75 10.43 10.67 0.0M
2022-08-05 10.88 10.88 10.88 10.88 0.0M
2022-08-04 10.74 10.89 10.40 10.88 0.0M
2022-08-03 10.63 11.27 10.29 10.29 0.0M
2022-08-02 10.46 11.52 10.15 10.15 0.0M
2022-08-01 10.15 10.15 10.15 10.15 0.0M
2022-07-28 10.15 10.15 10.15 10.15 0.0M
2022-07-27 10.15 10.15 10.15 10.15 0.0M
2022-07-26 10.05 10.05 10.05 10.05 0.0M
2022-07-25 10.05 10.05 10.05 10.05 0.0M
2022-07-22 10.40 10.40 10.40 10.40 0.0M
2022-07-21 10.50 10.50 10.50 10.50 0.0M
2022-07-20 10.50 10.50 10.50 10.50 0.0M
2022-07-19 10.25 10.25 10.25 10.25 0.0M
2022-07-18 10.25 10.25 10.25 10.25 0.0M
2022-07-15 10.38 10.38 10.38 10.38 0.0M
2022-07-14 10.25 10.25 10.25 10.25 0.0M
2022-07-13 10.49 10.49 10.25 10.25 0.0M
2022-07-12 10.45 10.50 10.44 10.45 0.0M
2022-07-11 10.30 10.30 10.30 10.30 0.0M
2022-07-08 10.30 10.30 10.30 10.30 0.0M
2022-07-07 10.30 10.30 10.30 10.30 0.0M
2022-07-06 10.29 10.30 10.29 10.30 0.0M
2022-07-05 10.25 10.30 10.25 10.30 0.0M
2022-07-01 10.45 10.45 10.41 10.42 0.0M
2022-06-30 10.99 10.99 10.61 10.61 0.0M
2022-06-29 10.62 10.62 10.62 10.62 0.0M
2022-06-28 10.65 10.66 10.62 10.62 0.0M
2022-06-27 11.30 11.30 11.30 11.30 0.0M
2022-06-24 11.39 11.39 11.39 11.39 0.0M
2022-06-23 11.03 11.03 11.03 11.03 0.0M
2022-06-22 11.49 11.49 11.49 11.49 0.0M
2022-06-21 11.49 11.49 11.49 11.49 0.0M
2022-06-17 11.49 11.49 11.49 11.49 0.0M
2022-06-16 11.48 11.48 11.48 11.48 0.0M
2022-06-15 11.48 11.48 11.48 11.48 0.0M
2022-06-14 11.48 11.48 11.48 11.48 0.0M
2022-06-13 11.48 11.48 11.48 11.48 0.0M
2022-06-10 11.18 11.18 11.18 11.18 0.0M
2022-06-09 11.48 11.48 11.48 11.48 0.0M
2022-06-08 11.29 11.69 11.29 11.69 0.0M
2022-06-07 11.64 11.64 10.81 10.81 0.0M
2022-06-06 11.64 11.64 11.64 11.64 0.0M
2022-06-03 11.24 11.24 11.24 11.24 0.0M
2022-06-02 11.03 11.72 11.03 11.72 0.0M
2022-06-01 10.64 10.64 10.64 10.64 0.0M
2022-05-31 11.56 11.80 10.70 11.11 0.0M
2022-05-27 12.44 12.44 11.54 11.54 0.0M
2022-05-26 11.53 11.53 11.53 11.53 0.0M
2022-05-25 11.98 11.98 11.97 11.97 0.0M
2022-05-24 11.51 11.51 11.51 11.51 0.0M
2022-05-23 12.45 12.45 12.45 12.45 0.0M
2022-05-20 11.42 11.75 11.42 11.45 0.0M
2022-05-19 11.76 11.76 11.76 11.76 0.0M
2022-05-18 12.22 12.22 11.87 11.87 0.0M
2022-05-17 12.00 12.01 12.00 12.00 0.0M
2022-05-16 12.97 12.97 12.04 12.04 0.0M
2022-05-13 12.51 12.51 12.51 12.51 0.0M
2022-05-11 12.46 12.97 12.46 12.97 0.0M
2022-05-10 12.50 12.50 12.00 12.34 0.0M
2022-05-09 12.03 12.03 12.00 12.00 0.0M
2022-05-06 12.00 12.99 12.00 12.99 0.0M
2022-05-05 12.50 12.50 12.50 12.50 0.0M
2022-05-04 12.21 12.99 12.21 12.99 0.0M
2022-05-03 12.04 12.04 12.04 12.04 0.0M
2022-05-02 12.50 12.50 12.50 12.50 0.0M
2022-04-29 12.01 13.20 12.01 13.04 0.0M
2022-04-28 11.52 12.26 11.52 12.26 0.0M
2022-04-27 12.12 12.25 12.11 12.11 0.0M
2022-04-26 12.50 12.50 12.50 12.50 0.0M
2022-04-25 12.59 12.59 12.50 12.50 0.0M
2022-04-22 12.58 12.58 12.56 12.56 0.0M
2022-04-21 12.50 12.54 12.50 12.54 0.0M
2022-04-20 12.51 12.51 12.50 12.50 0.0M
2022-04-19 12.74 12.74 12.55 12.55 0.0M
2022-04-18 12.50 12.50 12.50 12.50 0.0M
2022-04-13 12.56 12.56 12.56 12.56 0.0M
2022-04-12 12.50 12.50 12.50 12.50 0.0M
2022-04-08 12.50 12.50 12.50 12.50 0.0M
2022-04-07 12.50 12.60 12.50 12.60 0.0M
2022-04-06 12.53 12.53 12.53 12.53 0.0M
2022-04-05 12.50 12.50 12.50 12.50 0.0M
2022-04-04 12.79 12.79 12.50 12.50 0.0M
2022-04-01 12.54 12.54 12.54 12.54 0.0M
2022-03-31 12.52 12.52 12.52 12.52 0.0M
2022-03-30 12.70 12.84 12.70 12.84 0.0M
2022-03-29 13.46 13.46 13.18 13.21 0.0M
2022-03-28 12.94 12.94 12.50 12.50 0.0M
2022-03-25 13.06 13.06 13.06 13.06 0.0M
2022-03-24 12.94 12.94 12.89 12.93 0.0M
2022-03-23 13.30 13.30 12.75 12.94 0.0M
2022-03-22 13.00 13.00 13.00 13.00 0.0M
2022-03-21 12.30 12.54 12.30 12.50 0.0M
2022-03-18 12.26 13.00 12.00 12.26 0.0M
2022-03-17 12.35 13.00 12.25 12.95 0.0M
2022-03-16 12.96 13.00 12.48 12.48 0.0M
2022-03-15 12.50 12.53 12.50 12.50 0.0M
2022-03-14 13.00 13.00 13.00 13.00 0.0M
2022-03-11 12.75 12.75 12.75 12.75 0.0M
2022-03-10 12.50 12.50 12.50 12.50 0.0M
2022-03-09 12.50 12.73 12.50 12.73 0.0M
2022-03-08 12.50 12.75 12.44 12.75 0.0M
2022-03-07 12.36 12.36 12.35 12.35 0.0M
2022-03-04 12.58 12.58 12.39 12.39 0.0M
2022-03-03 13.06 13.06 12.34 12.40 0.0M
2022-03-02 12.25 12.39 12.23 12.39 0.0M
2022-03-01 12.05 12.25 12.00 12.00 0.0M
2022-02-28 12.25 12.25 12.25 12.25 0.0M
2022-02-25 11.98 12.19 11.98 12.19 0.0M
2022-02-24 11.89 12.01 11.85 12.01 0.0M
2022-02-23 11.85 11.85 11.85 11.85 0.0M
2022-02-22 11.74 11.85 11.74 11.85 0.0M
2022-02-18 11.59 11.85 11.59 11.85 0.0M
2022-02-17 11.79 11.83 11.45 11.60 0.0M
2022-02-16 11.45 11.84 11.27 11.27 0.0M
2022-02-15 11.85 11.85 11.45 11.45 0.0M
2022-02-14 11.10 11.13 11.10 11.10 0.0M
2022-02-11 11.01 11.01 11.01 11.01 0.0M
2022-02-10 11.00 11.00 10.98 10.98 0.0M
2022-02-09 11.18 11.25 11.00 11.22 0.0M
2022-02-08 11.50 11.50 10.75 11.38 0.0M
2022-02-07 11.80 11.80 10.60 11.00 0.0M
2022-02-04 11.55 12.01 11.40 11.50 0.0M
2022-02-03 11.50 12.17 11.30 11.60 0.0M
2022-02-02 11.45 11.80 11.45 11.50 0.0M
2022-02-01 12.64 12.70 12.44 12.44 0.0M
2022-01-31 12.04 12.04 12.04 12.04 0.0M
2022-01-28 12.07 12.50 12.07 12.50 0.0M
2022-01-27 12.28 12.28 12.10 12.10 0.0M
2022-01-26 12.03 12.03 12.03 12.03 0.0M
2022-01-25 12.40 12.50 12.40 12.50 0.0M
2022-01-24 12.40 12.40 12.39 12.40 0.0M
2022-01-21 12.40 12.40 12.40 12.40 0.0M
2022-01-20 12.75 12.75 12.35 12.46 0.0M
2022-01-19 12.50 13.25 12.50 13.25 0.0M
2022-01-18 12.43 12.43 12.43 12.43 0.0M
2022-01-14 12.92 12.92 12.27 12.72 0.0M
2022-01-13 13.25 13.25 13.25 13.25 0.0M
2022-01-12 13.50 13.83 13.38 13.38 0.0M
2022-01-11 13.85 13.99 12.90 12.90 0.0M
2022-01-10 14.19 14.20 14.19 14.20 0.0M
2022-01-07 14.24 14.24 14.21 14.21 0.0M
2022-01-06 13.37 13.50 13.00 13.50 0.0M
2022-01-05 13.60 13.60 13.60 13.60 0.0M
2022-01-04 14.11 14.11 14.11 14.11 0.0M
2022-01-03 13.42 14.14 13.42 14.14 0.0M