Quantcast
GLBZ

Glen Burnie Bancorp Common Stock Historical Stock Prices

$10.8138
*  
0.0638
0.59%
Get GLBZ Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading GLBZ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GLBZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 16-JUL-2018 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.78 10.8138 10.8138 10.8138 172
07/16/2019 10.75 10.75 10.75 10.75 209
07/15/2019 10.44 10.44 10.44 10.44 468
07/12/2019 10.98 10.98 10.44 10.44 1,247
07/11/2019 10.766 10.766 10.5 10.5 8,753
07/10/2019 10.61 11 10.61 11 1,571
07/09/2019 10.7196 10.7196 10.7196 10.7196 751
07/08/2019 10.9999 11 10.9999 11 434
07/05/2019 10.76 10.99 10.52 10.52 673
07/03/2019 10.51 10.51 10.51 10.51 00
07/02/2019 10.51 10.51 10.51 10.51 139
07/01/2019 11 11 11 11 00
06/28/2019 11.099 11.1 10.9424 11 6,163
06/27/2019 10.46 11.0837 10.46 10.46 1,453
06/26/2019 10.43 10.5 10.43 10.5 406
06/25/2019 11.11 11.4 10.9265 11.4 1,342
06/24/2019 11 11.1 11 11.1 1,786
06/21/2019 10.51 11.1 10.51 11.1 1,584
06/20/2019 10.79 11.11 10.79 11.11 3,228
06/19/2019 10.33 10.65 10.33 10.65 802
06/18/2019 10.27 10.27 10.27 10.27 436
06/17/2019 10.53 10.53 10.52 10.52 470
06/14/2019 10.68 10.75 10.54 10.54 1,730
06/13/2019 10.75 10.85 10.68 10.68 2,772
06/12/2019 10.75 10.775 10.75 10.75 904
06/11/2019 10.8 10.8 10.8 10.8 217
06/10/2019 10.7 10.85 10.7 10.85 715
06/07/2019 10.7001 10.7001 10.7001 10.7001 00
06/06/2019 10.775 10.775 10.7 10.7001 860
06/05/2019 10.52 10.52 10.52 10.52 00
06/04/2019 10.52 10.52 10.52 10.52 00
06/03/2019 10.52 10.52 10.52 10.52 00
05/31/2019 10.52 10.52 10.52 10.52 00
05/30/2019 10.5 10.52 10.5 10.52 1,129
05/29/2019 11 11 11 11 00
05/28/2019 10.42 11 10.42 11 360
05/24/2019 10.42 10.42 10.42 10.42 120
05/23/2019 10.74 10.74 10.74 10.74 00
05/22/2019 10.41 10.74 10.31 10.74 6,869
05/21/2019 10.65 10.75 10.51 10.64 6,305
05/20/2019 11 11 11 11 213
05/17/2019 10.4621 11 10.45 10.45 1,510
05/16/2019 10.6501 10.6501 10.6501 10.6501 103
05/15/2019 10.95 10.95 10.95 10.95 00
05/14/2019 10.74 10.95 10.74 10.95 804
05/13/2019 10.65 10.65 10.65 10.65 291
05/10/2019 10.5466 10.7499 10.5466 10.7499 560
05/09/2019 10.4 10.65 10.4 10.65 300
05/08/2019 10.6895 10.6895 10.6895 10.6895 00
05/07/2019 10.6895 10.6895 10.6895 10.6895 136
05/06/2019 10.66 10.7506 10.25 10.31 1,976
05/03/2019 10.6601 10.7065 10.6601 10.7065 1,458
05/02/2019 10.82 10.82 10.82 10.82 00
05/01/2019 10.82 10.82 10.82 10.82 182
04/30/2019 10.7133 10.7133 10.7133 10.7133 00
04/29/2019 10.7133 10.7133 10.7133 10.7133 00
04/26/2019 10.7133 10.7133 10.7133 10.7133 00
04/25/2019 10.7133 10.7133 10.7133 10.7133 00
04/24/2019 10.7133 10.7133 10.7133 10.7133 00
04/23/2019 11.0396 11.0396 10.7133 10.7133 634
04/22/2019 10.66 10.66 10.66 10.66 00
04/18/2019 10.66 10.66 10.66 10.66 142
04/17/2019 10.66 10.66 10.66 10.66 215
04/16/2019 10.6619 10.6619 10.6619 10.6619 00
04/15/2019 10.66 10.692 10.6499 10.6619 3,520
04/12/2019 11.1738 11.1738 10.65 10.65 1,054
04/11/2019 10.7 10.7 10.7 10.7 00
04/10/2019 10.62 10.9888 10.62 10.7 1,737
04/09/2019 10.8 10.8 10.65 10.7399 4,238
04/08/2019 10.7469 10.7469 10.7469 10.7469 00
04/05/2019 10.8 10.8 10.7469 10.7469 400
04/04/2019 10.699 10.699 10.699 10.699 142
04/03/2019 10.8 10.8 10.8 10.8 600
04/02/2019 10.7618 10.7618 10.7618 10.7618 00
04/01/2019 10.638 10.7618 10.638 10.7618 569
03/29/2019 10.74 10.74 10.61 10.61 1,539
03/28/2019 10.66 10.66 10.66 10.66 00
03/27/2019 11.06 11.0969 10.61 10.66 14,297
03/26/2019 11.13 11.13 11.13 11.13 00
03/25/2019 11.13 11.13 11.13 11.13 00
03/22/2019 11.2 11.2 11.1 11.13 1,662
03/21/2019 11.1672 11.1672 11.1672 11.1672 1,220
03/20/2019 11.01 11.5 11.01 11.3799 9,760
03/19/2019 11.4157 11.4157 11.4157 11.4157 00
03/18/2019 11.5308 11.5308 11.3666 11.4157 316
03/15/2019 11.4035 11.4832 10.999 11.27 8,838
03/14/2019 11.52 11.52 11.52 11.52 00
03/13/2019 11.6 11.6 11.4 11.52 3,801
03/12/2019 11.457 11.457 11.457 11.457 00
03/11/2019 11.457 11.457 11.457 11.457 1,005
03/08/2019 11.4224 11.44 11.4224 11.44 413
03/07/2019 11.44 11.44 11.44 11.44 257
03/06/2019 10.83 11.1508 10.83 11.1508 340
03/05/2019 11.645 11.645 11.645 11.645 00
03/04/2019 11.645 11.645 11.645 11.645 00
03/01/2019 11.645 11.645 11.645 11.645 00
02/28/2019 11.645 11.645 11.645 11.645 00
02/27/2019 11.404 11.645 11.4 11.645 652
02/26/2019 11.5 11.5 11.0523 11.39 4,714
02/25/2019 11.75 11.75 11.7 11.7 741
02/22/2019 11.55 11.55 11.55 11.55 00
02/21/2019 11.55 11.55 11.55 11.55 00
02/20/2019 11.55 11.55 11.55 11.55 793
02/19/2019 11.5 11.5 11.5 11.5 00
02/15/2019 11.5 11.5 11.5 11.5 142
02/14/2019 11.85 11.85 11.5 11.5 576
02/13/2019 11.7 11.7585 11.7 11.7 1,995
02/12/2019 11.609 11.609 11.609 11.609 342
02/11/2019 11 11.01 11 11.01 305
02/08/2019 11.22 11.22 11.22 11.22 00
02/07/2019 11.22 11.22 11.22 11.22 859
02/06/2019 11.5 11.85 11.3704 11.45 1,218
02/05/2019 12.21 12.21 12.21 12.21 00
02/04/2019 12.21 12.21 12.21 12.21 174
02/01/2019 11.523 11.523 11.2725 11.3599 2,032
01/31/2019 10.95 11.47 10.95 11.44 2,762
01/30/2019 11.15 11.49 10.85 11.49 1,685
01/29/2019 11.17 11.6 10.94 11.6 7,897
01/28/2019 10.93 10.93 10.93 10.93 00
01/25/2019 10.75 10.93 10.75 10.93 2,139
01/24/2019 10.79 10.93 10.5 10.5 4,356
01/23/2019 10.5 10.5 10.5 10.5 00
01/22/2019 10.44 10.5 10.44 10.5 569
01/18/2019 10.345 10.345 10.3 10.3 799
01/17/2019 10.5399 10.5399 10.3 10.3 3,420
01/16/2019 10.4427 10.4427 10.4427 10.4427 204
01/15/2019 10.3013 10.4501 10.27 10.31 2,305
01/14/2019 10.79 10.79 10.52 10.6 4,760
01/11/2019 10.5 10.5 10.26 10.26 2,673
01/10/2019 10.6089 10.6089 10.31 10.31 807
01/09/2019 10.7 10.7 10.7 10.7 328
01/08/2019 10.5169 10.5169 10.5169 10.5169 128
01/07/2019 10.7887 10.7887 10.7887 10.7887 00
01/04/2019 10.3 10.7887 10.3 10.7887 1,191
01/03/2019 10.1706 10.4383 10.1706 10.4383 368
01/02/2019 10.6035 10.6035 10.6035 10.6035 320
12/31/2018 10.25 10.43 10.22 10.43 5,528
12/28/2018 10 10 10 10 00
12/27/2018 10.05 10.05 10 10 749
12/26/2018 10.1747 10.1747 10.1747 10.1747 00
12/24/2018 10.2008 10.2008 10.15 10.1747 1,391
12/21/2018 10.15 10.15 10.15 10.15 1,231
12/20/2018 10.15 10.15 10.15 10.15 00
12/19/2018 10.15 10.15 10.15 10.15 00
12/18/2018 10.15 10.15 10.15 10.15 00
12/17/2018 11.15 11.15 10.04 10.15 4,053
12/14/2018 10.35 10.45 10.35 10.45 559
12/13/2018 10.85 10.85 10.75 10.75 327
12/12/2018 10.85 11.23 10.85 11.15 3,481
12/11/2018 11.43 11.43 10.4 10.89 4,520
12/10/2018 11.07 11.47 11.03 11.44 2,250
12/07/2018 11.07 11.07 11.07 11.07 137
12/06/2018 11.05 11.05 11.05 11.05 954
12/04/2018 11.05 11.05 11.05 11.05 113
12/03/2018 11.55 11.85 11.55 11.85 8,610
11/30/2018 11.55 11.7 11.55 11.55 1,368
11/29/2018 11.7 11.7 11.7 11.7 00
11/28/2018 11.05 11.73 11.05 11.7 1,047
11/27/2018 11.62 11.62 11.62 11.62 00
11/26/2018 11.62 11.62 11.62 11.62 00
11/23/2018 11.62 11.62 11.62 11.62 00
11/21/2018 11.62 11.62 11.62 11.62 00
11/20/2018 11.62 11.62 11.62 11.62 00
11/19/2018 11.56 11.62 11.56 11.62 1,424
11/16/2018 11.4 11.56 11.4 11.56 874
11/15/2018 11.2 11.355 11.2 11.355 330
11/14/2018 11.3 11.3 11.3 11.3 238
11/13/2018 11.5723 11.5723 11.5723 11.5723 00
11/12/2018 11.5723 11.5723 11.5723 11.5723 00
11/09/2018 11.628 11.628 11.57 11.5723 3,165
11/08/2018 11.6 11.6 11.5727 11.5727 350
11/07/2018 11.9799 11.9799 11.9799 11.9799 00
11/06/2018 11.9799 11.9799 11.9799 11.9799 159
11/05/2018 11.8115 11.8115 11.6 11.6 461
11/02/2018 11.5501 11.937 11.5501 11.937 841
11/01/2018 11.81 12 11.53 11.56 10,490
10/31/2018 12.43 12.43 12.32 12.32 3,227
10/30/2018 12.1712 12.1712 12.1712 12.1712 00
10/29/2018 12.2 12.23 12.1412 12.1712 4,002
10/26/2018 11.75 11.75 11.75 11.75 00
10/25/2018 11.75 11.75 11.75 11.75 236
10/24/2018 12 12 12 12 00
10/23/2018 11.95 12.45 11.95 12 2,135
10/22/2018 11.85 11.85 11.85 11.85 553
10/19/2018 11.91 11.91 11.91 11.91 886
10/18/2018 11.75 11.75 11.73 11.73 415
10/17/2018 12.4178 12.4178 12.4178 12.4178 814
10/16/2018 12.3187 12.3187 12.3187 12.3187 237
10/15/2018 12.25 12.25 12.25 12.25 00
10/12/2018 12.4391 12.4391 12.25 12.25 583
10/11/2018 12.036 12.73 12.036 12.73 801
10/10/2018 12.25 12.25 12.25 12.25 210
10/09/2018 12.2 12.4 12.2 12.31 925
10/08/2018 12.13 12.17 12.13 12.17 675
10/05/2018 12.4721 12.4721 12.4721 12.4721 182
10/04/2018 12.5 12.79 12.5 12.79 3,028
10/03/2018 12.753 12.753 12.753 12.753 110
10/02/2018 13.2 13.25 12.75 12.7937 4,618
10/01/2018 12.1999 12.8431 12 12.8431 4,354
09/28/2018 12.3 12.3 12.25 12.27 4,027
09/27/2018 12.82 12.88 12.334 12.334 2,038
09/26/2018 12.5625 12.5625 12.26 12.26 2,430
09/25/2018 12.22 12.59 11.952 12.45 5,761
09/24/2018 12.45 12.6067 12.34 12.34 639
09/21/2018 12.61 12.89 12.144 12.89 1,029
09/20/2018 12.669 13.13 12 12.89 11,401
09/19/2018 12.423 12.57 12.23 12.57 2,874
09/18/2018 12.61 12.95 11.85 12.2 4,806
09/17/2018 12.5 12.6134 12.5 12.6134 2,450
09/14/2018 12.95 12.95 12.94 12.94 447
09/13/2018 12.9 12.95 12.9 12.95 1,652
09/12/2018 12.5635 12.5635 12.5635 12.5635 00
09/11/2018 12.5773 12.5773 12.5635 12.5635 7,283
09/10/2018 12.4853 12.65 12.4118 12.5 3,606
09/07/2018 12.091 12.38 11.7 12.35 3,585
09/06/2018 12.698 12.95 12.121 12.121 2,612
09/05/2018 12.3513 12.41 12.1489 12.41 2,133
09/04/2018 12.7 12.7 12.7 12.7 00
08/31/2018 12.15 12.7 12.15 12.7 8,567
08/30/2018 12.14 12.15 12.14 12.15 716
08/29/2018 12.6246 12.6999 12.12 12.15 5,322
08/28/2018 12.6 12.6 12.6 12.6 00
08/27/2018 12.44 12.7 12.44 12.6 2,611
08/24/2018 12.4395 12.4395 12.4395 12.4395 168
08/23/2018 12.6405 12.6405 12.4914 12.4914 842
08/22/2018 12.7499 12.7499 12.7499 12.7499 00
08/21/2018 12.7499 12.7499 12.7499 12.7499 466
08/20/2018 12.7998 12.7998 12.7998 12.7998 323
08/17/2018 12.95 12.95 12.95 12.95 00
08/16/2018 12.95 12.95 12.95 12.95 00
08/15/2018 12.95 12.95 12.95 12.95 414
08/14/2018 12.4104 12.5001 12.25 12.5001 4,164
08/13/2018 12.142 12.7 11.99 12.7 2,995
08/10/2018 12.95 12.95 12.95 12.95 515
08/09/2018 12.45 13.55 12.45 13.2 3,894
08/08/2018 12.3316 12.3316 12.3316 12.3316 00
08/07/2018 12.5 12.5 12.3316 12.3316 3,051
08/06/2018 12.495 12.495 12.495 12.495 141
08/03/2018 12.1419 12.9 12.1 12.4375 14,950
08/02/2018 12.5 12.8 12.2 12.6 5,932
08/01/2018 12.5 12.5 12.5 12.5 221
07/31/2018 12.5 12.5 12.5 12.5 1,921
07/30/2018 12.3499 12.3499 12.3499 12.3499 00
07/27/2018 12.4 12.4 12.25 12.3499 8,238
07/26/2018 12.2046 12.2046 12.2046 12.2046 00
07/25/2018 12.2046 12.2046 12.2046 12.2046 167
07/24/2018 12.25 12.74 12.2 12.35 10,018
07/23/2018 12.249 12.249 12.249 12.249 521
07/20/2018 12.25 12.25 12.25 12.25 7,434
07/19/2018 12.25 12.35 12.25 12.25 1,471
07/18/2018 12.15 12.25 12.005 12.25 3,834
07/17/2018 12.15 12.15 12.15 12.15 1,528
07/16/2018 11.9 11.9367 11.8 11.9367 5,871
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio