Glen Burnie Bancorp Stock Price History, GLBZ Historical Prices

Add to My Stocks
$12.1 $0 (0%) GLBZ stock closing price Feb 23, 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
2018-02-23 12.07 12.1 12.06 12.1 2,286 36.67 2.48
2018-02-22 12.1 12.1 11.95 12.1 3,408 36.67 2.48
2018-02-21 12.16 12.16 12.09 12.09 400 36.64 2.48
2018-02-20 12 12 11.98 11.98 1,004 36.3 2.46
2018-02-15 12.08 12.16 11.95 11.99 2,765 22.62 2.17
2018-02-14 11.96 13.42 11.96 13.42 742 25.32 2.42
2018-02-12 11.97 11.97 11.97 11.97 307 22.59 2.16
2018-02-08 12.06 12.06 12.02 12.02 220 22.68 2.17
2018-02-06 12.09 12.11 12.09 12.11 2,361 22.85 2.19
2018-02-05 12.1 12.15 12.1 12.12 2,145 22.86 2.19
2018-02-02 12.06 12.2 12 12.08 7,094 22.79 2.18
2018-02-01 12 12 12 12 1,025 22.64 2.17
2018-01-31 11.97 11.97 11.97 11.97 2,040 22.58 2.16
2018-01-30 11.98 11.98 11.98 11.98 160 22.6 2.16
2018-01-29 12 12 11.96 11.96 911 22.57 2.16
2018-01-26 11.95 11.95 11.87 11.95 834 22.55 2.16
2018-01-25 11.88 11.9 11.88 11.9 1,032 22.45 2.15
2018-01-23 11.8 11.8 11.74 11.75 1,929 22.17 2.12
2018-01-22 11.66 11.75 11.66 11.69 1,902 22.06 2.11
2018-01-19 11.59 11.6 11.54 11.59 5,532 21.87 2.09
2018-01-18 11.47 11.47 11.47 11.47 196 21.65 2.07
2018-01-17 11.48 11.48 11.48 11.48 265 21.66 2.07
2018-01-12 11.5 11.5 11.5 11.5 213 21.7 2.08
2018-01-11 11.36 11.43 11.36 11.41 704 21.53 2.06
2018-01-10 11.45 11.45 11.35 11.35 494 21.42 2.05
2018-01-09 11.35 11.4 11.27 11.35 5,408 21.42 2.05
2018-01-08 11.21 11.33 11.2 11.26 2,991 21.25 2.03
2018-01-05 11.2 11.21 11.19 11.2 3,605 21.13 2.02
2018-01-04 11.11 11.25 11.1 11.25 7,146 21.23 2.03
2018-01-03 11.22 11.22 11.08 11.08 1,760 20.91 2
2018-01-02 11.3 11.3 11.02 11.2 6,751 21.13 2.02
2017-12-29 11.05 11.3 11.02 11.06 17,709 20.86 2
2017-12-28 11.19 11.28 11.05 11.12 5,508 20.98 2.01
2017-12-27 11.08 11.24 11.08 11.21 1,074 21.16 2.03
2017-12-26 11.11 11.36 11.1 11.11 6,475 20.95 2.01
2017-12-22 11.45 11.45 11.3 11.3 2,432 21.32 2.04
2017-12-21 11.45 11.45 11.35 11.4 488 21.51 2.06
2017-12-20 11.35 11.37 11.35 11.37 302 21.45 2.05
2017-12-18 11.3 11.35 11.3 11.3 2,949 21.32 2.04
2017-12-15 11.2 11.21 11.2 11.2 1,495 21.13 2.02
2017-12-14 11.24 11.35 11.06 11.1 4,799 20.94 2.01
2017-12-13 11 11.19 11 11.16 2,876 21.06 2.02
2017-12-12 10.97 11.21 10.97 11.21 1,285 21.15 2.03
2017-12-11 11.14 11.35 11.03 11.06 8,733 20.87 2
2017-12-08 11.4 11.4 11.01 11.09 2,209 20.93 2
2017-12-07 11.31 11.31 11.31 11.31 306 21.34 2.04
2017-12-04 11.2 11.2 11.2 11.2 188 21.13 2.02
2017-12-01 11.36 11.36 11.2 11.2 6,999 21.13 2.02
2017-11-30 0 0 0 11.35 5 - -
2017-11-29 11.3 11.45 11.3 11.35 1,717 21.42 2.05
2017-11-28 11.2 11.2 11.2 11.2 339 21.13 2.02
2017-11-27 11.26 11.3 11.26 11.26 731 21.25 2.03
2017-11-24 11.35 11.35 11.35 11.35 169 21.42 2.05
2017-11-23 0 0 0 11.28 0 - -
2017-11-22 11.23 11.35 11.23 11.28 17,933 21.27 2.04
2017-11-21 11.2 11.3 11.2 11.2 3,816 21.13 2.02
2017-11-20 11.3 11.3 11.21 11.26 1,813 21.24 2.03
2017-11-17 11.31 11.31 11.31 11.31 585 21.33 2.04
2017-11-16 11.34 11.34 11.21 11.21 5,328 21.15 2.03
2017-11-15 11.2 11.26 11.2 11.2 2,388 21.13 2.02
2017-11-14 0 0 0 11.24 53 - -
2017-11-13 0 0 0 11.24 19 - -
2017-11-10 0 0 0 11.24 253 - -
2017-11-09 11.21 11.24 11.21 11.24 929 21.22 2.03
2017-11-08 11.43 11.52 11.2 11.2 3,858 21.13 2.02
2017-11-07 11.21 11.38 11.21 11.38 2,632 21.47 2.06
2017-11-06 11.61 11.61 11.5 11.5 546 21.7 2.08
2017-11-03 11.01 11.26 10.95 11.22 26,896 21.17 2.03
2017-11-02 0 0 0 11.3 7 - -
2017-11-01 10.95 11.3 10.95 11.3 2,662 26.9 2.1
2017-10-31 10.95 10.95 10.95 10.95 1,732 26.08 2.04
2017-10-30 11.01 11.01 10.95 10.95 961 26.07 2.04
2017-10-27 10.81 10.81 10.81 10.81 376 25.73 2.01
2017-10-26 10.98 11.3 10.98 11.08 465 26.38 2.06
2017-10-25 10.65 11.26 10.6 11.07 7,090 26.35 2.06
2017-10-24 10.6 10.67 10.55 10.55 8,164 25.12 1.96
2017-10-23 10.71 10.71 10.7 10.7 944 25.48 1.99
2017-10-20 10.62 10.7 10.62 10.7 2,452 25.48 1.99
2017-10-19 10.62 10.62 10.62 10.62 1,638 25.29 1.98
2017-10-18 10.75 10.75 10.75 10.75 1,324 25.6 2
2017-10-17 10.94 11.3 10.55 10.6 13,541 25.24 1.97
2017-10-16 10.6 10.74 10.55 10.55 11,641 25.12 1.96
2017-10-13 10.69 10.69 10.6 10.6 4,819 25.24 1.97
2017-10-12 10.65 10.65 10.65 10.65 166 25.36 1.98
2017-10-11 10.76 10.76 10.76 10.76 316 25.62 2
2017-10-10 10.6 10.71 10.6 10.65 3,472 25.36 1.98
2017-10-09 10.62 10.67 10.6 10.63 5,311 25.31 1.98
2017-10-06 10.89 11.05 10.75 10.76 8,402 25.62 2
2017-10-05 10.92 10.96 10.8 10.8 2,693 25.71 2.01
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 Price11.75

Glen Burnie Bancorp Historical PE ratio: Past 5 years

Max PE Ratio36.67Feb 22,2018
Min PE Ratio11.6Apr 11,2013
Avg PE Ratio19.97

Glen Burnie Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.48Feb 21,2018
Min PS Ratio1.73Mar 29,2016
Avg PS Ratio2.01

GLBZ Industry Peers

Company Price Change (%)
Ballston Spa Bancorp (BSPA)460 (0%)
Vsb Bancorp (VSBN)18.850 (0%)
First Mariner (FMARQ)0.020 (0%)
Howard Bancorp (HBMD)18.750.05 (0.27%)
First United (FUNC)17.20.2 (1.18%)
Shore Bancshares (SHBI)17.380.06 (0.35%)
Sandy Spring Bancorp (SASR)39.380.62 (1.6%)

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 $12.1 and 2,286 shares of GLBZ were traded on Feb 23, 2018. The company's P/S ratio was at a high of 2.48 on Feb 21, 2018 according to our Glen Burnie Bancorp stock history data.