Glen Burnie Bancorp (GLBZ) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GLBZ Historical Performance
Short-Term Returns
GLBZ Stock Price Trajectory (2011–2026)
As of May 8, 2026, Glen Burnie Bancorp (GLBZ) trades at $4.86, representing a +18.6% return over the past year. The stock has delivered a -49.1% total return over five years (-16.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.76 on February 18, 2004. From this peak, GLBZ has corrected -74.1%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+44.9% 1Y), FUNC (+24.5% 1Y), and MNSB (+23.7% 1Y), GLBZ has underperformed the peer group average. Compare GLBZ vs CZWI →
GLBZ Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.80 | 4.86 | 4.80 | 4.86 | 400 | +1.27% |
| 2026-05-06 | 4.80 | 4.80 | 4.80 | 4.80 | 2 | -4.95% |
| 2026-05-04 | 5.12 | 5.12 | 5.05 | 5.05 | 120 | 0.00% |
| 2026-05-01 | 5.12 | 5.12 | 5.05 | 5.05 | 120 | 0.00% |
| 2026-04-30 | 5.05 | 5.05 | 5.05 | 5.05 | 100 | -1.37% |
| 2026-04-29 | 5.12 | 5.12 | 5.12 | 5.12 | 165 | +2.40% |
| 2026-04-28 | 5.23 | 5.23 | 4.95 | 5.00 | 3K | -2.91% |
| 2026-04-27 | 5.10 | 5.25 | 5.10 | 5.15 | 740 | +0.98% |
| 2026-04-24 | 5.00 | 5.24 | 5.00 | 5.10 | 3K | +2.00% |
| 2026-04-23 | 4.99 | 5.00 | 4.99 | 5.00 | 400 | +0.40% |
| 2026-04-22 | 4.90 | 4.98 | 4.90 | 4.98 | 2K | +1.84% |
| 2026-04-20 | 4.89 | 4.89 | 4.89 | 4.89 | 1K | 0.00% |
| 2026-04-17 | 4.85 | 5.00 | 4.85 | 4.89 | 1K | +2.95% |
| 2026-04-16 | 4.90 | 4.90 | 4.75 | 4.75 | 2K | -2.06% |
| 2026-04-14 | 4.85 | 4.85 | 4.81 | 4.85 | 103 | +0.83% |
| 2026-04-13 | 4.85 | 4.85 | 4.81 | 4.81 | 103 | -0.41% |
| 2026-04-10 | 4.76 | 4.83 | 4.76 | 4.83 | 243 | +1.68% |
| 2026-04-09 | 4.79 | 4.86 | 4.75 | 4.75 | 106 | +1.06% |
| 2026-04-08 | 4.65 | 4.79 | 4.65 | 4.70 | 3K | -3.89% |
| 2026-04-07 | 4.65 | 4.89 | 4.65 | 4.89 | 420 | +4.94% |
| 2026-04-06 | 4.75 | 4.75 | 4.66 | 4.66 | 900 | -6.61% |
| 2026-04-02 | 4.97 | 5.00 | 4.75 | 4.99 | 3K | +8.24% |
| 2026-04-01 | 4.61 | 4.89 | 4.61 | 4.61 | 300 | -3.96% |
| 2026-03-31 | 4.80 | 4.80 | 4.80 | 4.80 | 101 | -1.49% |
| 2026-03-30 | 4.73 | 4.97 | 4.73 | 4.87 | 1K | +2.59% |
| 2026-03-26 | 4.75 | 4.75 | 4.75 | 4.75 | 204 | +1.50% |
| 2026-03-24 | 4.70 | 4.70 | 4.68 | 4.68 | 100 | +0.04% |
| 2026-03-23 | 4.68 | 4.68 | 4.68 | 4.68 | 886 | -0.46% |
| 2026-03-20 | 4.70 | 4.70 | 4.70 | 4.70 | 100 | 0.00% |
| 2026-03-18 | 4.70 | 4.70 | 4.70 | 4.70 | 20 | 0.00% |
See GLBZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GLBZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GLBZ vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonGLBZ — Frequently Asked Questions
Quick answers to the most common questions about buying GLBZ stock.
How has GLBZ stock performed recently?
GLBZ returned +18.6% over the past year, beating its 5-year annualized CAGR of -16.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GLBZ's all-time high price?
Glen Burnie Bancorp reached $18.76 on 2004-02-18. The 52-week high is $5.88. Current 1-year return of +18.6% places the stock closer to historical peaks.
Where can I download GLBZ historical price data?
This page provides GLBZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.