Glen Burnie Bancorp Stock Price History, GLBZ Historical Prices

Add to My Stocks
$12.25 $0 (0%) GLBZ stock closing price Jul 20, 2018 (Closing)

Glen Burnie Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Glen Burnie Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Glen Burnie Bancorp stock price history chart shows that the stock price was at a low of $9.94 on Oct 14, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 12.25 12.25 12.25 12.25 7,434 39.52 2.25
2018-07-18 12.15 12.25 12.01 12.25 3,834 39.52 2.25
2018-07-17 12.15 12.15 12.15 12.15 1,528 39.19 2.23
2018-07-11 11.9 11.9 11.9 11.9 1,010 38.39 2.19
2018-07-10 11.73 12 11.73 12 11,488 38.71 2.2
2018-07-09 11.95 11.95 11.85 11.95 5,367 38.55 2.2
2018-07-06 11.5 11.85 11.5 11.85 7,323 38.23 2.18
2018-07-05 11.59 11.7 11.59 11.6 4,444 37.42 2.13
2018-07-03 11.7 11.7 11.58 11.7 23,610 37.74 2.15
2018-07-02 10.9 11.02 10.9 11.02 2,288 35.55 2.02
2018-06-29 11.21 11.36 10.99 11 4,270 35.47 2.02
2018-06-28 11.6 11.6 11.4 11.41 6,331 36.81 2.1
2018-06-27 11.47 11.48 11.45 11.45 4,416 36.94 2.1
2018-06-26 0 0 0 11.4 8 - -
2018-06-25 11.4 11.43 11.4 11.4 7,456 36.77 2.09
2018-06-22 11.4 11.64 11.4 11.64 3,615 37.55 2.14
2018-06-21 11.66 11.66 11.66 11.66 311 37.63 2.14
2018-06-20 11.35 11.7 11.35 11.7 16,219 37.74 2.15
2018-06-19 11.35 11.7 11.35 11.35 6,431 36.61 2.09
2018-06-18 11.45 11.45 11.42 11.42 2,506 36.85 2.1
2018-06-15 11.51 11.52 11.51 11.52 731 37.16 2.12
2018-06-14 11.4 11.4 11.4 11.4 639 36.77 2.09
2018-06-13 11.36 11.36 11.34 11.34 10,004 36.58 2.08
2018-06-12 11.45 11.45 11.45 11.45 1,248 36.94 2.1
2018-06-11 11.63 11.63 11.4 11.48 5,151 37.03 2.11
2018-06-08 0 0 0 11.6 97 - -
2018-06-07 11.6 11.6 11.6 11.6 9,062 37.42 2.13
2018-06-06 11.69 11.7 11.6 11.6 844 37.42 2.13
2018-06-05 11.69 11.69 11.69 11.69 302 37.71 2.15
2018-06-04 11.6 11.65 11.6 11.65 2,330 37.59 2.14
2018-06-01 11.7 11.7 11.7 11.7 205 37.74 2.15
2018-05-31 11.64 11.64 11.64 11.64 314 37.55 2.14
2018-05-30 11.6 11.63 11.6 11.6 2,580 37.42 2.13
2018-05-29 11.72 11.72 11.6 11.64 4,348 37.55 2.14
2018-05-28 0 0 0 11.7 0 - -
2018-05-25 11.7 11.7 11.7 11.7 285 37.73 2.15
2018-05-24 0 0 0 11.7 0 - -
2018-05-23 0 0 0 11.7 29 - -
2018-05-22 11.7 11.7 11.7 11.7 1,000 37.74 2.15
2018-05-21 0 0 0 11.65 90 - -
2018-05-18 11.67 11.67 11.6 11.65 13,269 37.58 2.14
2018-05-17 11.7 11.7 11.64 11.7 2,232 37.74 2.15
2018-05-16 11.94 11.94 11.85 11.94 1,185 38.52 2.19
2018-05-15 12 12 11.63 11.9 3,616 38.39 2.19
2018-05-14 11.67 11.93 11.67 11.93 7,612 38.47 2.19
2018-05-11 11.98 12 11.98 11.98 9,113 38.63 2.2
2018-05-10 11.9 11.9 11.81 11.9 2,253 38.39 2.19
2018-05-09 11.85 11.85 11.85 11.85 436 38.22 2.18
2018-05-08 0 0 0 11.73 2 - -
2018-05-07 11.66 11.85 11.6 11.73 8,256 37.84 2.16
2018-05-04 11.69 11.8 11.65 11.8 3,656 38.07 2.17
2018-05-03 11.7 11.7 11.69 11.69 699 37.72 2.15
2018-05-02 11.8 11.8 11.8 11.8 1,885 38.07 2.17
2018-05-01 11.68 11.68 11.68 11.68 301 37.66 2.15
2018-04-30 11.85 11.85 11.85 11.85 8,412 38.23 2.18
2018-04-27 11.71 11.85 11.71 11.85 562 38.22 2.18
2018-04-26 11.85 11.85 11.85 11.85 2,160 35.91 2.43
2018-04-25 11.65 11.65 11.55 11.55 2,943 35 2.37
2018-04-24 0 0 0 11.66 56 - -
2018-04-23 11.61 11.67 11.61 11.66 1,365 35.33 2.39
2018-04-20 11.9 11.9 11.8 11.8 821 35.76 2.42
2018-04-19 11.91 11.91 11.91 11.91 338 36.09 2.44
2018-04-18 12.1 12.1 11.77 11.77 2,595 35.68 2.41
2018-04-17 11.95 12.1 11.95 12.1 4,372 36.66 2.48
2018-04-16 11.97 12.1 11.95 11.95 10,742 36.21 2.45
2018-04-13 12.1 12.15 12.1 12.15 3,266 36.81 2.49
2018-04-12 0 0 0 12.1 94 - -
2018-04-11 0 0 0 12.1 61 - -
2018-04-10 0 0 0 12.1 0 - -
2018-04-09 12.1 12.1 12.1 12.1 101 36.67 2.48
2018-04-06 11.97 12.06 11.97 12.06 943 36.54 2.47
2018-04-05 0 0 0 12.1 56 - -
2018-04-04 12.02 12.1 12.02 12.1 1,064 36.67 2.48
2018-04-03 12.1 12.1 11.95 11.95 881 36.21 2.45
2018-04-02 0 0 0 12.1 117 - -
2018-03-30 0 0 0 12.1 0 - -
2018-03-29 12.1 12.1 12.03 12.1 1,076 36.67 2.48
2018-03-28 12.04 12.04 12 12 1,025 36.36 2.46
2018-03-27 12.04 12.04 12.04 12.04 335 36.49 2.47
2018-03-26 12 12 12 12 197 36.36 2.46
2018-03-23 12.22 12.22 12.02 12.02 2,727 36.44 2.46
2018-03-22 12.23 12.23 12.23 12.23 271 37.05 2.51
2018-03-21 12.25 12.25 12.22 12.25 1,074 37.12 2.51
2018-03-20 12.25 12.25 12.25 12.25 501 37.12 2.51
2018-03-19 0 0 0 12.25 146 - -
2018-03-16 0 0 0 12.25 241 - -
2018-03-15 0 0 0 12.25 138 - -
2018-03-14 12.28 12.28 12.25 12.25 2,553 37.12 2.51
2018-03-13 0 0 0 12.3 52 - -
Get more Data

Glen Burnie Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price15.34Sep 18,2015
Min Stock Price9.94Oct 14,2016
Avg Stock Price11.74

Glen Burnie Bancorp Historical PE ratio: Past 5 years

Max PE Ratio39.52Jul 18,2018
Min PE Ratio11.76Oct 10,2013
Avg PE Ratio22.45

Glen Burnie Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.52Mar 12,2018
Min PS Ratio1.73Mar 29,2016
Avg PS Ratio2.04

GLBZ Industry Peers

Company Price Change (%)
Cordia Bancorp (BVA)5.150.01 (0.19%)
Fsb Bancorp (FSBC)17.50 (0%)
First Mariner (FMARQ)0.020 (0%)
Howard Bancorp (HBMD)17.750.25 (1.43%)
First United (FUNC)19.150 (0%)
Shore Bancshares (SHBI)19.230.18 (0.93%)
Sandy Spring Bancorp (SASR)40.260.43 (1.06%)

Glen Burnie Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Glen Burnie Bancorp stock analysis. Glen Burnie Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $12.25 and 7,434 shares of GLBZ were traded on Jul 20, 2018. The company's P/S ratio was at a high of 2.52 on Mar 12, 2018 according to our Glen Burnie Bancorp stock history data.