Premium
Glen Burnie Bancorp (GLBZ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 5.28541226216 | 4.73 | 4.98 | 4.55 | 4264 | 4.8237088 | CS |
| 4 | -0.52 | -9.45454545455 | 5.5 | 5.5925 | 4.1 | 7797 | 4.73328926 | CS |
| 12 | -1.26 | -20.1923076923 | 6.24 | 6.99 | 4.1 | 6541 | 5.43843499 | CS |
| 26 | 0.02 | 0.403225806452 | 4.96 | 6.99 | 4.1 | 5991 | 5.5229528 | CS |
| 52 | -1.6 | -24.3161094225 | 6.58 | 6.99 | 3.37 | 6814 | 5.02787803 | CS |
| 156 | -6.91 | -58.1160639193 | 11.89 | 13.46 | 3.37 | 4054 | 6.18379605 | CS |
| 260 | -5.8924 | -54.1959456974 | 10.8724 | 14.9092 | 3.37 | 3203 | 7.37728227 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 4.91 | 0.15 | 3.13 | 4.85 | 4.97 | 4.85 | 1691 |
| 1740094500 | 4.7612 | -0.04 | -0.81 | 4.96 | 4.96 | 4.7612 | 5652 |
| 1740008100 | 4.8000999 | -0.08 | -1.70 | 4.78 | 4.85 | 4.78 | 4446 |
| 1739921700 | 4.883 | 0.16 | 3.45 | 4.73 | 4.883 | 4.55 | 5268 |
| 1739576100 | 4.72 | -0.22 | -4.45 | 4.72 | 4.72 | 4.72 | 429 |
| 1739489700 | 4.94 | 0 | 0.00 | 4.72 | 4.94 | 4.72 | 133 |
| 1739403300 | 4.94 | 0.04 | 0.82 | 4.71 | 4.94 | 4.71 | 1008 |
| 1739316900 | 4.9 | 0.05 | 1.03 | 4.88 | 5.0599999 | 4.76 | 2294 |
| 1739230500 | 4.85 | 0.05 | 1.04 | 4.78 | 4.85 | 4.76 | 2552 |
| 1738971300 | 4.8 | 0.05 | 1.05 | 4.83 | 4.98 | 4.76 | 460 |
| 1738884900 | 4.75 | 0.04 | 0.85 | 4.76 | 4.9644 | 4.72 | 5037 |
| 1738798500 | 4.71 | 0.01 | 0.13 | 4.71 | 4.75 | 4.71 | 7069 |
| 1738712100 | 4.7037 | 0.03 | 0.72 | 4.74 | 5.18 | 4.67 | 19063 |
| 1738625700 | 4.67 | -0.3 | -6.04 | 4.95 | 4.95 | 4.67 | 4394 |
| 1738366500 | 4.97 | 0.1 | 2.05 | 5.12 | 5.17 | 4.91 | 5317 |
| 1738280100 | 4.87 | 0.05 | 1.04 | 5.12 | 5.4363 | 4.86 | 5239 |
| 1738193700 | 4.82 | 0.2 | 4.33 | 4.5199999 | 5.42 | 4.5199999 | 30795 |
| 1738107300 | 4.62 | 0.03 | 0.54 | 4.68 | 4.996 | 4.4 | 13425 |
| 1738020900 | 4.595 | -0.86 | -15.69 | 5.5 | 5.5925 | 4.1 | 33878 |
| 1737761700 | 5.45 | -0.15 | -2.68 | 5.59 | 5.5987 | 5.45 | 2329 |
| 1737675300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588900 | 5.6 | -0.08 | -1.32 | 5.7 | 5.7 | 5.5599999 | 11620 |
| 1737502500 | 5.675 | -0.09 | -1.48 | 5.8681 | 5.8681 | 5.6 | 16259 |
| 1737156900 | 5.76 | 0.08 | 1.49 | 5.84 | 5.88 | 5.76 | 4962 |
| 1737070500 | 5.6753 | -0.2 | -3.48 | 5.76 | 5.92 | 5.6753 | 1593 |
| 1736984100 | 5.88 | 0.2 | 3.52 | 5.61 | 6.25 | 5.61 | 18797 |
| 1736897700 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 195 |
| 1736811300 | 5.68 | 0 | 0.00 | 5.5599999 | 5.68 | 5.5500999 | 1106 |
| 1736552100 | 5.68 | -0.1 | -1.73 | 5.7398999 | 5.74 | 5.5500999 | 4178 |
| 1736379300 | 5.78 | -0.09 | -1.53 | 5.72 | 5.84 | 5.72 | 257 |
| 1736292900 | 5.87 | 0.1 | 1.73 | 5.75 | 5.88 | 5.6501 | 5040 |
| 1736206500 | 5.7701 | 0.02 | 0.35 | 5.7699999 | 5.88 | 5.7699999 | 3362 |
| 1735947300 | 5.75 | -0.1 | -1.71 | 5.88 | 5.88 | 5.5789 | 1619 |
| 1735860900 | 5.85 | 0.02 | 0.43 | 5.9 | 6.13 | 5.85 | 5519 |
| 1735688100 | 5.825 | 0.02 | 0.26 | 5.8 | 5.85 | 5.6001 | 6113 |
| 1735601700 | 5.8099999 | -0.03 | -0.49 | 5.875 | 6.15 | 5.64 | 11715 |
| 1735342500 | 5.8387 | -0.11 | -1.87 | 5.83 | 5.93 | 5.83 | 1475 |
| 1735256100 | 5.95 | 0.3 | 5.31 | 5.62 | 6.0757 | 5.6123 | 12093 |
| 1735077840 | 5.65 | -0.28 | -4.72 | 5.73 | 5.73 | 5.65 | 488 |
| 1734996900 | 5.93 | 0.08 | 1.37 | 5.6 | 5.958 | 5.6 | 5409 |
| 1734737700 | 5.85 | 0.15 | 2.63 | 5.955 | 5.955 | 5.8 | 1472 |
| 1734651300 | 5.7 | -0.14 | -2.40 | 5.83 | 5.83 | 5.6 | 2513 |
| 1734564900 | 5.84 | 0.02 | 0.34 | 6 | 6 | 5.835 | 1726 |
| 1734478500 | 5.82 | -0.08 | -1.36 | 5.82 | 5.82 | 5.55 | 1412 |
| 1734392100 | 5.9 | -0.05 | -0.84 | 5.8559 | 5.9 | 5.85 | 3483 |
| 1734132900 | 5.95 | -0.19 | -3.09 | 6.75 | 6.75 | 5.95 | 8659 |
| 1734046500 | 6.14 | -0.85 | -12.16 | 6.04 | 6.59 | 6.04 | 1136 |
| 1733960100 | 6.99 | 1.09 | 18.37 | 5.89 | 6.99 | 5.87 | 20110 |
| 1733873700 | 5.905 | -0.1 | -1.58 | 6.17 | 6.28 | 5.89 | 12386 |
| 1733787300 | 6 | 0.02 | 0.31 | 6 | 6.2 | 5.86 | 9517 |
| 1733528100 | 5.9817 | 0.02 | 0.36 | 5.9843 | 5.9843 | 5.9817 | 651 |
| 1733441700 | 5.96 | 0 | 0.00 | 6 | 6 | 5.96 | 59 |
| 1733355300 | 5.96 | -0.04 | -0.67 | 5.96 | 5.96 | 5.91 | 888 |
| 1733268900 | 6 | 0.13 | 2.21 | 6.01 | 6.3099999 | 6 | 4618 |
| 1733182500 | 5.87 | -0.42 | -6.68 | 6.24 | 6.29 | 5.87 | 22282 |
| 1732917840 | 6.29 | 0.24 | 3.97 | 6 | 6.29 | 6 | 146 |
| 1732750500 | 6.05 | 0.14 | 2.37 | 6.26 | 6.2685 | 5.8 | 9912 |
| 1732664100 | 5.91 | -0.34 | -5.44 | 5.9368999 | 5.94 | 5.91 | 2622 |
| 1732577700 | 6.25 | 0.65 | 11.61 | 5.63 | 6.2699999 | 5.63 | 13230 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
