Glen Burnie Bancorp - Price History
Monthly price history for GLBZ (Glen Burnie Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.20 | $5.20 |
| April 2024 | $4.94 | $4.94 |
| March 2024 | $5.48 | $5.48 |
| February 2024 | $6.20 | $6.20 |
| January 2024 | $7.09 | $7.09 |
| December 2023 | $5.91 | $6 |
| November 2023 | $5.36 | $5.44 |
| October 2023 | $5.22 | $5.30 |
| September 2023 | $6.17 | $6.36 |
| August 2023 | $7.02 | $7.24 |
| July 2023 | $7.82 | $8.07 |
| June 2023 | $7.36 | $7.70 |
| May 2023 | $7.72 | $8.07 |
| April 2023 | $6.81 | $7.12 |
| March 2023 | $6.83 | $7.24 |
| February 2023 | $7.78 | $8.25 |
| January 2023 | $8.17 | $8.66 |
| December 2022 | $7.74 | $8.31 |
| November 2022 | $7.99 | $8.57 |
| October 2022 | $8.20 | $8.80 |
| September 2022 | $8.72 | $9.45 |
| August 2022 | $9.22 | $10 |
| July 2022 | $9.36 | $10.15 |
| June 2022 | $9.69 | $10.61 |
| May 2022 | $10.15 | $11.11 |
| April 2022 | $11.91 | $13.04 |
| March 2022 | $11.63 | $12.84 |
| February 2022 | $11.10 | $12.25 |
| January 2022 | $11.33 | $12.50 |
| December 2021 | $12.58 | $14 |
| November 2021 | $11.47 | $12.76 |
| October 2021 | $10.42 | $11.59 |
| September 2021 | $10.80 | $12.12 |
| August 2021 | $10.70 | $12 |
| July 2021 | $11.05 | $12.40 |
| June 2021 | $11.20 | $12.67 |
| May 2021 | $10.80 | $12.22 |
| April 2021 | $10.54 | $11.92 |
| March 2021 | $10.12 | $11.55 |
| February 2021 | $9.64 | $11 |
| January 2021 | $9.64 | $11 |
| December 2020 | $9.56 | $11 |
| November 2020 | $9.12 | $10.50 |
| October 2020 | $8.69 | $10 |
| September 2020 | $8.84 | $10.27 |
| August 2020 | $8.79 | $10.22 |
| July 2020 | $7.74 | $9 |
| June 2020 | $7.22 | $8.50 |
| May 2020 | $7.04 | $8.28 |
| April 2020 | $7.90 | $9.29 |
| March 2020 | $6.71 | $7.98 |
| February 2020 | $9.25 | $11 |
| January 2020 | $9.30 | $11.05 |
| December 2019 | $9.59 | $11.50 |
| November 2019 | $9.17 | $11 |
| October 2019 | $9.09 | $10.90 |
| September 2019 | $8.92 | $10.80 |
| August 2019 | $8.72 | $10.56 |
| July 2019 | $9.34 | $11.31 |
| June 2019 | $9 | $11 |
| May 2019 | $8.61 | $10.52 |
| April 2019 | $8.77 | $10.71 |
| March 2019 | $8.60 | $10.61 |
| February 2019 | $9.44 | $11.64 |
| January 2019 | $9.28 | $11.44 |
| December 2018 | $8.38 | $10.43 |
| November 2018 | $9.28 | $11.55 |
| October 2018 | $9.89 | $12.32 |
| September 2018 | $9.77 | $12.27 |
| August 2018 | $10.11 | $12.70 |
| July 2018 | $9.95 | $12.50 |
| June 2018 | $8.68 | $11 |
| May 2018 | $9.19 | $11.64 |
| April 2018 | $9.36 | $11.85 |
| March 2018 | $9.48 | $12.10 |
| February 2018 | $9.47 | $12.09 |
| January 2018 | $9.29 | $11.96 |
| December 2017 | $8.59 | $11.06 |
| November 2017 | $8.82 | $11.35 |
| October 2017 | $8.50 | $10.95 |
| September 2017 | $8.42 | $10.94 |
| August 2017 | $8.08 | $10.51 |
| July 2017 | $8.08 | $10.50 |
| June 2017 | $8.01 | $10.51 |
| May 2017 | $8.66 | $11.36 |
| April 2017 | $8.96 | $11.75 |
| March 2017 | $9.03 | $11.95 |
| February 2017 | $9.38 | $12.41 |
| January 2017 | $8.95 | $11.85 |
| December 2016 | $8.61 | $11.50 |
| November 2016 | $8.10 | $10.82 |
| October 2016 | $7.49 | $10 |
| September 2016 | $7.53 | $10.16 |
| August 2016 | $7.78 | $10.49 |
| July 2016 | $7.95 | $10.72 |
| June 2016 | $7.84 | $10.67 |
| May 2016 | $7.71 | $10.50 |
| April 2016 | $7.90 | $10.75 |
| March 2016 | $7.53 | $10.35 |
| February 2016 | $7.86 | $10.80 |
| January 2016 | $8.12 | $11.15 |
| December 2015 | $8.69 | $12.04 |
| November 2015 | $8.73 | $12.09 |
| October 2015 | $9.10 | $12.60 |
| September 2015 | $10.24 | $14.19 |
| August 2015 | $8.55 | $11.90 |
| July 2015 | $8.70 | $12.11 |
| June 2015 | $8.66 | $12.05 |
| May 2015 | $9.26 | $13 |
| April 2015 | $8.78 | $12.32 |
| March 2015 | $8.85 | $12.42 |
| February 2015 | $8.63 | $12.21 |
| January 2015 | $8.98 | $12.70 |
| December 2014 | $8.45 | $11.95 |
| November 2014 | $8.49 | $12.11 |
| October 2014 | $8.90 | $12.70 |
| September 2014 | $8.85 | $12.62 |
| August 2014 | $8.84 | $12.73 |
| July 2014 | $8.62 | $12.40 |
| June 2014 | $8.62 | $12.41 |
| May 2014 | $8.66 | $12.56 |
| April 2014 | $8.89 | $12.90 |
| March 2014 | $8.27 | $12 |
| February 2014 | $8.15 | $11.93 |
| January 2014 | $8.15 | $11.92 |
| December 2013 | $8.26 | $12.09 |
| November 2013 | $7.96 | $11.74 |
| October 2013 | $8.01 | $11.82 |
| September 2013 | $8.13 | $12 |
| August 2013 | $8.29 | $12.34 |
| July 2013 | $8.63 | $12.84 |
| June 2013 | $8.13 | $12.10 |
| May 2013 | $7.83 | $11.75 |
| April 2013 | $7.76 | $11.64 |
| March 2013 | $8 | $12 |
| February 2013 | $7.70 | $11.65 |
| January 2013 | $7.61 | $11.51 |
| December 2012 | $7.56 | $11.44 |
| November 2012 | $7.27 | $11.10 |
| October 2012 | $7.21 | $11.01 |
| September 2012 | $7.53 | $11.49 |
| August 2012 | $7.26 | $11.18 |
| July 2012 | $7.37 | $11.35 |
| June 2012 | $6.92 | $10.65 |
| May 2012 | $6.63 | $10.30 |
| April 2012 | $6.48 | $10.07 |
| March 2012 | $6.44 | $10 |
| February 2012 | $6.29 | $9.87 |
| January 2012 | $6.37 | $10 |
| December 2011 | $5.19 | $8.15 |
| November 2011 | $5.18 | $8.23 |
| October 2011 | $5.08 | $8.07 |
| September 2011 | $4.94 | $7.85 |
| August 2011 | $5.06 | $8.14 |
| July 2011 | $5.28 | $8.50 |
| June 2011 | $5.59 | $9 |
| May 2011 | $5.12 | $8.33 |
| April 2011 | $4.96 | $8.08 |
| March 2011 | $4.70 | $7.65 |
| February 2011 | $5.04 | $8.30 |
| January 2011 | $4.87 | $8.02 |
| December 2010 | $5.22 | $8.61 |
| November 2010 | $4.86 | $8.11 |
| October 2010 | $4.90 | $8.18 |
| September 2010 | $5.09 | $8.50 |
| August 2010 | $5.11 | $8.64 |
| July 2010 | $5.38 | $9.08 |
| June 2010 | $5.33 | $9 |
| May 2010 | $5.88 | $10.05 |
| April 2010 | $6.41 | $10.95 |
| March 2010 | $6.18 | $10.55 |
| February 2010 | $5.53 | $9.53 |
| January 2010 | $4.93 | $8.50 |
| December 2009 | $5.34 | $9.20 |
| November 2009 | $4.90 | $8.55 |
| October 2009 | $5.56 | $9.70 |
| September 2009 | $4.65 | $8.10 |
| August 2009 | $5.10 | $9 |
| July 2009 | $5.10 | $9 |
| June 2009 | $4.42 | $7.80 |
| May 2009 | $5.04 | $8.99 |
| April 2009 | $5.04 | $9 |
| March 2009 | $5.04 | $9 |
| February 2009 | $5.13 | $9.25 |
| January 2009 | $4.66 | $8.41 |
| December 2008 | $6.06 | $10.94 |
| November 2008 | $4.91 | $9 |
| October 2008 | $5.02 | $9.20 |
| September 2008 | $5.05 | $9.25 |
| August 2008 | $6.02 | $11.14 |
| July 2008 | $6.03 | $11.15 |
| June 2008 | $5.98 | $11.06 |
| May 2008 | $6.70 | $12.49 |
| April 2008 | $6.29 | $11.74 |
| March 2008 | $6.01 | $11.21 |
| February 2008 | $6.15 | $11.55 |
| January 2008 | $6.01 | $11.30 |
| December 2007 | $6.90 | $15.55 |
| November 2007 | $6.79 | $15.50 |
| October 2007 | $6.79 | $15.50 |
| September 2007 | $6.88 | $15.70 |
| August 2007 | $6.74 | $15.50 |
| July 2007 | $7.40 | $17 |
| June 2007 | $7.74 | $17.79 |
| May 2007 | $7.45 | $17.25 |
| April 2007 | $7.67 | $17.75 |
| March 2007 | $7.80 | $18.05 |
| February 2007 | $7.58 | $17.66 |
| January 2007 | $7.53 | $17.55 |
| December 2006 | $7.32 | $17.05 |
| November 2006 | $7.24 | $17.05 |
| October 2006 | $7.33 | $17.25 |
| September 2006 | $7.24 | $17.05 |
| August 2006 | $7.21 | $17.10 |
| July 2006 | $7.38 | $17.49 |
| June 2006 | $7.17 | $17 |
| May 2006 | $7.12 | $17 |
| April 2006 | $7.12 | $17 |
| March 2006 | $7.09 | $16.93 |
| February 2006 | $6.98 | $16.78 |
| January 2006 | $7.26 | $17.45 |
| December 2005 | $7.45 | $21.50 |
| November 2005 | $6.54 | $19 |
| October 2005 | $7.17 | $20.83 |
| September 2005 | $7.04 | $20.60 |
| August 2005 | $7.23 | $21.16 |
| July 2005 | $7.27 | $21.25 |
| June 2005 | $7.18 | $21.01 |
| May 2005 | $7.13 | $20.97 |
| April 2005 | $6.69 | $19.68 |
| March 2005 | $7.14 | $21 |
| February 2005 | $7.32 | $21.64 |
| January 2005 | $7.95 | $23.51 |
| December 2004 | $8.18 | $24.20 |
| November 2004 | $7.63 | $22.74 |
| October 2004 | $7.53 | $22.43 |
| September 2004 | $7.55 | $22.50 |
| August 2004 | $7.04 | $21.10 |
| July 2004 | $7.38 | $22.10 |
| June 2004 | $7.38 | $22.10 |
| May 2004 | $7.31 | $21.99 |
| April 2004 | $7.37 | $22.18 |
| March 2004 | $8.54 | $25.70 |
| February 2004 | $8.72 | $26.35 |
| January 2004 | $8.17 | $24.69 |
| December 2003 | $8.44 | $25.50 |
| November 2003 | $7.14 | $26.06 |
| October 2003 | $6.81 | $24.85 |
| September 2003 | $6.44 | $23.50 |
| August 2003 | $5.92 | $21.72 |
| July 2003 | $5.89 | $21.61 |
| June 2003 | $5.92 | $21.70 |
| May 2003 | $5.84 | $21.55 |
| April 2003 | $5.92 | $21.85 |
| March 2003 | $5.61 | $20.70 |
| February 2003 | $5.43 | $20.12 |
| January 2003 | $5.15 | $19.10 |
| December 2002 | $4.85 | $18 |
| November 2002 | $4.61 | $17.26 |
| October 2002 | $4.51 | $16.90 |
| September 2002 | $4.45 | $16.68 |
| August 2002 | $4.64 | $17.50 |
| July 2002 | $4.51 | $17.03 |
| June 2002 | $4.96 | $18.70 |
| May 2002 | $5.28 | $20 |
| April 2002 | $5.28 | $20 |
| March 2002 | $5.91 | $22.40 |
| February 2002 | $4.13 | $15.73 |
| January 2002 | $3.68 | $14 |
| December 2001 | $3.73 | $14.21 |
| November 2001 | $3.77 | $14.50 |
| October 2001 | $3.44 | $13.25 |
| September 2001 | $4.03 | $15.50 |
| August 2001 | $4.29 | $16.60 |
| July 2001 | $3.87 | $15 |
| June 2001 | $3.25 | $12.60 |
| May 2001 | $3.25 | $19 |
| April 2001 | $3.25 | $19 |
| March 2001 | $2.70 | $15.75 |
| February 2001 | $2.54 | $15 |
| January 2001 | $2.63 | $15.50 |
| December 2000 | $2.16 | $13 |
| November 2000 | $2.10 | $12.62 |
| October 2000 | $2.18 | $13.12 |
| September 2000 | $2.51 | $15.25 |
| August 2000 | $2.64 | $16 |
| July 2000 | $2.55 | $15.50 |
| June 2000 | $2.64 | $16 |
| May 2000 | $2.24 | $13.75 |
| April 2000 | $3.30 | $7.43 |
| March 2000 | $3.14 | $19.25 |
| February 2000 | $2.91 | $18 |
| January 2000 | $2.18 | $13.50 |
| December 1999 | $3.23 | $24.15 |
| November 1999 | $3.38 | $25.20 |
| October 1999 | $3.70 | $27.60 |
| September 1999 | $3.67 | $27.60 |
| August 1999 | $3.51 | $26.40 |
| July 1999 | $3.43 | $25.80 |
| June 1999 | $3.65 | $27.60 |
| May 1999 | $3.69 | $27.90 |
| March 1999 | $3.69 | $27.90 |
| February 1999 | $3.63 | $27.60 |
| January 1999 | $3.63 | $27.60 |
| December 1998 | $3.63 | $27.60 |
| November 1998 | $4.11 | $31.35 |
| October 1998 | $4.33 | $33 |
| September 1998 | $4.07 | $31.20 |
| June 1998 | $4.01 | $30.75 |
| May 1998 | $3.90 | $30 |
| March 1998 | $3.73 | $28.80 |
| January 1998 | $3.85 | $29.70 |
| November 1997 | $3.77 | $29.18 |
| October 1997 | $3.87 | $30 |
| September 1997 | $3.83 | $29.70 |
| August 1997 | $3.63 | $28.20 |
| June 1997 | $3.86 | $30 |
| May 1997 | $3.47 | $27 |
GLBZ
Price: $5.20
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 7.69%
Payout Ratio: 80.00%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 9.22
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 286
Market Capitalization: 15.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR10: 0.26%
DGR20: 2.11%