GLEN BURNIE BANCORP Historical Stock Price

Below is the stock price history for Glen Burnie Bancorp GLBZ. Data is recorded each day for the historical open, high, low, close and volume. The Glen Burnie Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Glen Burnie Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 11.20 11.20 11.20 11.20 100
2017-12-08 10.98 10.98 10.98 10.98 199
2017-11-22 11.33 11.33 11.25 11.25 700
2017-11-03 11.00 11.00 11.00 11.00 300
2017-10-25 10.72 10.72 10.72 10.72 128
2017-10-24 10.66 10.66 10.66 10.66 200
2017-10-18 10.63 10.63 10.63 10.63 50
2017-10-10 10.73 10.73 10.73 10.73 7
2017-10-09 10.63 10.63 10.63 10.63 100
2017-10-04 10.84 10.84 10.84 10.84 325
2017-09-29 11.005 11.005 11.005 11.005 200
2017-09-22 10.97 10.97 10.83 10.91 521
2017-09-20 10.81 10.81 10.81 10.81 10
2017-09-19 10.75 10.75 10.75 10.75 1
2017-09-18 10.63 10.82 10.61 10.64 3,174
2017-09-15 10.85 10.85 10.81 10.85 1,483
2017-09-14 10.60 10.63 10.60 10.63 258
2017-09-13 11.02 11.02 11.02 11.02 100
2017-09-12 10.90 10.94 10.90 10.94 654
2017-09-07 10.54 10.60 10.54 10.60 110
2017-08-31 10.59 10.59 10.55 10.55 844
2017-08-30 10.62 10.73 10.61 10.73 1,108
2017-08-29 10.69 10.70 10.68 10.70 1,700
2017-08-28 10.65 10.65 10.54 10.54 400
2017-08-25 10.73 10.73 10.73 10.73 115
2017-08-18 10.57 10.73 10.57 10.73 1,700
2017-08-15 10.58 10.59 10.46 10.59 201
2017-07-26 10.70 10.70 10.59 10.59 975
2017-07-25 10.61 10.61 10.61 10.61 100
2017-07-14 10.88 10.88 10.88 10.88 200

» More Glen Burnie Bancorp Stock Price History

To see other companies like Glen Burnie Bancorp (GLBZ), view our stock market today for news, and other data.