Glen Burnie Bancorp Stock Price History (NASDAQ:GLBZ)

Add to My Stocks
$10.82 $0.07 (0.65%) GLBZ stock closing price Dec 09, 2016 (Closing)

The 10 year data of Glen Burnie Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Glen Burnie Bancorp price to earnings ratio data. The stock price was at a 5 year high of 15.42 on 04 Jan, 2007 as seen from Glen Burnie Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0910.7710.9810.7510.822446826.392.00
2016-12-0810.7010.9810.6210.7515774826.221.99
2016-12-0710.5310.7510.5310.751676826.221.99
2016-12-0610.7610.7610.7610.7617826.241.99
2016-12-0510.4410.8910.4010.41212225.391.92
2016-12-020.000.000.0010.4925N/AN/A
2016-12-0110.7510.8910.3110.49919125.591.94
2016-11-3010.2510.8510.2510.8287826.392.00
2016-11-2910.9911.0210.0810.081534924.591.86
2016-11-2810.9010.9210.8310.92454226.632.02
2016-11-250.000.000.0010.64149N/AN/A
2016-11-240.000.000.0010.640N/AN/A
2016-11-2311.4011.4010.6110.64580325.951.97
2016-11-2210.5510.5510.3110.36276025.271.91
2016-11-2110.3010.5010.3010.47149525.541.93
2016-11-1810.1810.2010.1010.20160824.881.88
2016-11-1710.1910.1910.1910.1912124.841.88
2016-11-1610.0610.0610.0510.05672724.511.86
2016-11-1510.0510.0510.0510.0562524.511.86
2016-11-1410.2010.2010.0510.05435924.511.86
2016-11-1110.1610.1610.0810.08160824.581.86
2016-11-1010.1010.2010.0510.05685024.511.86
2016-11-0910.0110.0510.0110.05107424.511.86
2016-11-080.000.000.009.9866N/AN/A
2016-11-079.989.989.989.9852024.341.84
2016-11-0410.1310.1310.1310.1332224.711.87
2016-11-030.000.000.0010.200N/AN/A
2016-11-020.000.000.0010.200N/AN/A
2016-11-0110.2010.2010.2010.2020824.881.88
2016-10-310.000.000.0010.000N/AN/A
2016-10-2810.0110.0110.0010.00215024.391.85
2016-10-270.000.000.0010.008N/AN/A
2016-10-2610.1010.1010.0010.00202626.741.80
2016-10-2510.2010.2010.2010.2026127.271.84
2016-10-2410.2010.2010.2010.20285327.271.84
2016-10-2110.0010.009.999.99192726.711.80
2016-10-209.9810.009.9810.0040726.741.80
2016-10-190.000.000.0010.090N/AN/A
2016-10-180.000.000.0010.090N/AN/A
2016-10-1710.1010.1010.0910.09133026.971.82
2016-10-1410.0010.079.949.9469226.581.79
2016-10-1310.2010.2010.0210.05277826.871.81
2016-10-1210.1810.1810.1810.1812027.231.83
2016-10-1110.2210.2510.1110.11523027.031.82
2016-10-1010.4010.5410.2010.251255727.411.85
2016-10-070.000.000.0010.409N/AN/A
2016-10-060.000.000.0010.401N/AN/A
2016-10-050.000.000.0010.402N/AN/A
2016-10-0410.4010.4010.4010.4024527.811.87
2016-10-0310.1310.1410.1310.14134927.121.83
2016-09-300.000.000.0010.160N/AN/A
2016-09-2910.2310.2410.1610.16404527.171.83
2016-09-2810.0310.0310.0310.0318526.821.81
2016-09-2710.1010.1010.0810.0878926.951.81
2016-09-2610.3010.3010.3010.30120227.541.85
2016-09-230.000.000.0010.221N/AN/A
2016-09-2210.1710.3810.1210.22355027.331.84
2016-09-210.000.000.0010.2118N/AN/A
2016-09-2010.2810.2810.1010.21140327.301.84
2016-09-1910.2410.2510.2010.25184527.411.85
2016-09-1610.2410.2410.2410.2424527.381.84
2016-09-159.8610.009.869.99236026.701.80
2016-09-1410.4910.4910.4910.4942828.051.89
2016-09-1310.2210.2510.0210.12729127.051.82
2016-09-1210.3410.4010.0010.05811826.871.81
2016-09-0910.4010.4610.2510.30324927.541.85
2016-09-0810.4010.4010.4010.40107427.811.87
2016-09-0710.4010.4010.2510.25259227.411.85
2016-09-0610.5010.5010.4210.42165527.861.88
2016-09-050.000.000.0010.500N/AN/A
2016-09-0210.5010.5210.4910.50734028.081.89
2016-09-0110.4510.5010.4510.50590828.081.89
2016-08-3110.5310.5310.4910.49100028.051.89
2016-08-3010.5010.5310.5010.50126628.081.89
2016-08-2910.5010.5010.5010.5023028.081.89
2016-08-2610.4810.4810.4710.4832528.021.89
2016-08-2510.4510.5010.4510.50256428.081.89
2016-08-2410.5010.5510.5010.551426228.211.90
2016-08-2310.5810.5810.4610.46418027.971.88
2016-08-220.000.000.0010.750N/AN/A
2016-08-190.000.000.0010.750N/AN/A
2016-08-180.000.000.0010.75144N/AN/A
2016-08-170.000.000.0010.750N/AN/A
2016-08-160.000.000.0010.750N/AN/A
2016-08-1510.5510.7510.5510.7592928.741.94
2016-08-1210.6810.6810.5810.5948728.321.91
2016-08-110.000.000.0010.5735N/AN/A
2016-08-100.000.000.0010.57414N/AN/A
2016-08-0910.8810.8810.5710.5750128.261.90
Get more Data

Glen Burnie Bancorp Stock Chart

View GLBZ PE ratio, PS ratio stocks charts and compare with peers.
GLBZ Chart
Note: Compare Glen Burnie Bancorp stock price history with the index and industry peers.

Glen Burnie Bancorp Historical Prices: Past 5 years

Max Stock Price 15.34 Sep 18,2015
Min Stock Price 7.94 Dec 12,2011
Avg Stock Price 11.54

Glen Burnie Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 29.09 Aug 02,2016
Min PE Ratio 7.47 Dec 14,2011
Avg PE Ratio 15.2

Glen Burnie Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.44 Sep 18,2015
Min PS Ratio 1.12 Dec 14,2011
Avg PS Ratio 1.85

GLBZ Industry Peers

Company Price Change (%)
University Bancorp (UNIB)7.20 (0%)
Sbt Bancorp (SBTB)21.750.05 (0.23%)
The Community Financial (TCFC)28.81.2 (4%)
Old Line Bancshares (OLBK)25.880.01 (0.04%)
First Mariner (FMARQ)0.020 (0%)
Howard Bancorp (HBMD)14.90.1 (0.68%)
First United (FUNC)14.150.45 (3.28%)

Glen Burnie Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Glen Burnie Bancorp stock analysis. Glen Burnie Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. GLBZ saw a high of 10.98, and a low of 10.75 on last trading day. The company's P/S ratio was at a high of 2.44 on 18 Sep, 2015 according to our Glen Burnie Bancorp stock market history data. .