Glen Burnie Bancorp Stock Price History, GLBZ Historical Prices

Add to My Stocks
$10.62 $0.24 (2.21%) GLBZ stock closing price Sep 25, 2017 (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 stock price was at a 5 year high of 15.34 on 18 Sep, 2015 as seen from Glen Burnie Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2510.6010.7410.6010.62262125.291.98
2017-09-2210.9310.9710.8310.86146225.862.02
2017-09-2010.5510.8210.5510.82308825.762.02
2017-09-1910.7410.7410.5210.52320325.051.96
2017-09-1810.8210.9410.5210.521957025.051.96
2017-09-1510.6011.0110.6010.611473525.261.98
2017-09-1410.6311.0010.6010.64506425.331.98
2017-09-1310.9811.5010.5910.59746125.211.97
2017-09-1210.5511.0910.5511.09364126.412.07
2017-09-1110.5810.9510.5810.72176425.522.00
2017-09-0810.5010.6210.3410.59916625.211.97
2017-09-0710.4210.6410.4210.53339425.071.96
2017-09-0610.4810.7210.3510.45503324.881.95
2017-09-0510.6210.6910.3510.69649625.451.99
2017-09-0110.5910.7410.5110.51128625.021.96
2017-08-3110.5811.1410.5010.51739325.021.96
2017-08-3010.5111.0210.5110.711456125.491.99
2017-08-2910.4311.1910.3911.042469726.292.06
2017-08-2810.6211.0410.4210.48710324.951.95
2017-08-2510.5010.7310.5010.73382525.552.00
2017-08-1810.7011.1910.5410.93709026.022.04
2017-08-1711.0511.0510.6510.6560625.361.98
2017-08-1611.1911.1910.5211.1750326.602.08
2017-08-1510.5910.6010.4610.60380625.241.97
2017-08-1110.6310.6310.6010.6062925.231.97
2017-08-0810.6110.6110.5810.59131825.211.97
2017-08-0710.6210.6210.6110.61158925.261.98
2017-08-0410.6310.6310.5110.59251025.832.04
2017-08-0310.6210.6210.4810.522153925.662.03
2017-08-0110.6310.6310.6310.6320425.922.05
2017-07-3110.5010.5010.5010.5040825.612.03
2017-07-2810.5010.5510.4810.502200325.612.03
2017-07-2610.8610.8710.5310.581879825.812.04
2017-07-2510.8110.8110.6010.60855725.852.04
2017-07-2410.8010.8010.7310.75605626.222.07
2017-07-2010.7310.7310.7310.73103426.162.07
2017-07-1910.7510.9410.6810.731927926.172.07
2017-07-1810.9110.9110.9010.9030426.592.10
2017-07-1710.9510.9510.9510.9513026.712.11
2017-07-1410.8810.8810.8510.85168626.462.09
2017-07-1310.9710.9710.7510.76520126.242.08
2017-07-1210.9710.9710.9510.9590126.702.11
2017-07-1110.9310.9310.9310.9329126.662.11
2017-07-1010.8410.8510.7510.80260926.342.08
2017-07-0711.1611.1611.0011.00135026.832.12
2017-07-0610.9010.9010.8810.8860626.542.10
2017-07-0510.9510.9510.9510.9548426.702.11
2017-07-0310.5511.1910.5510.5521425.732.03
2017-06-300.000.000.0010.510N/AN/A
2017-06-2910.6510.7010.5110.51159625.632.03
2017-06-2810.8210.8210.7010.70747026.102.06
2017-06-2710.8110.9810.7510.87346026.502.10
2017-06-260.000.000.0010.804N/AN/A
2017-06-2310.9410.9610.8010.80285026.342.08
2017-06-2210.9310.9410.9310.9426126.692.11
2017-06-2110.9111.0010.8010.99530226.812.12
2017-06-2010.9611.0010.9011.00393026.832.12
2017-06-190.000.000.0011.000N/AN/A
2017-06-1610.9911.0810.9911.0051826.832.12
2017-06-1511.0811.0811.0811.08140027.022.14
2017-06-1411.1811.1811.1811.1821827.282.16
2017-06-1310.9011.1510.9011.1533627.182.15
2017-06-120.000.000.0010.6413N/AN/A
2017-06-090.000.000.0010.6433N/AN/A
2017-06-0811.2011.2010.6410.64255325.952.05
2017-06-0711.1211.1210.9610.9627526.732.11
2017-06-0610.8210.8210.8210.8213226.392.09
2017-06-0511.1411.1410.8110.95209626.712.11
2017-06-0211.2011.2511.1911.19147627.292.16
2017-06-0111.2511.2511.1511.17251927.242.15
2017-05-3111.1811.3611.1811.3627127.712.19
2017-05-3011.3511.3510.5110.51322025.632.03
2017-05-290.000.000.0011.300N/AN/A
2017-05-2611.4011.4011.3011.30107927.562.18
2017-05-2511.5111.5111.4511.45595527.932.21
2017-05-240.000.000.0011.750N/AN/A
2017-05-230.000.000.0011.754N/AN/A
2017-05-220.000.000.0011.750N/AN/A
2017-05-1911.8611.8611.7511.75231528.662.27
2017-05-180.000.000.0011.900N/AN/A
2017-05-1711.9011.9011.9011.9036929.022.30
2017-05-1611.9912.0511.9812.00510829.272.31
2017-05-1511.9911.9911.9911.9932029.252.31
2017-05-1211.8511.8511.8511.8541728.902.29
2017-05-1111.8911.8911.8911.8967828.992.29
2017-05-1012.0812.0812.0812.08105029.472.33
2017-05-090.000.000.0011.8632N/AN/A
2017-05-0812.0012.0011.8611.8656029.652.22
2017-05-0512.1012.1011.9211.9233529.802.23
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 9.94 Oct 14,2016
Avg Stock Price 11.74

Glen Burnie Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 30.61 Mar 03,2017
Min PE Ratio 9.55 Nov 08,2012
Avg PE Ratio 18.77

Glen Burnie Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.44 Sep 18,2015
Min PS Ratio 1.54 Nov 08,2012
Avg PS Ratio 1.98

GLBZ Industry Peers

Company Price Change (%)
University Bancorp (UNIB)70 (0%)
Shore Community Bank (SHRC)9.90 (0%)
The Community Financial (TCFC)35.390.29 (0.81%)
Old Line Bancshares (OLBK)28.310.14 (0.49%)
First Mariner (FMARQ)0.020 (0%)
Howard Bancorp (HBMD)21.20.2 (0.93%)
First United (FUNC)15.30.5 (3.16%)

We provide Glen Burnie Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Glen Burnie Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Glen Burnie Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. GLBZ saw an opening price of 10.6, and a closing price of 10.62 on 25 Sep, 2017. Glen Burnie Bancorp historical P/S ratio was at a high of 2.44 on 18 Sep, 2015 and a low of 0.96 on 24 Mar, 2011. .