Glen Burnie Bancorp (GLBZ) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -2.8%
- 3M
- -3.8%
- YTD
- +1.1%
- 1Y
- -4.0%
- 3Y
- -16.0%
- 5Y
- -17.9%
Loading 10-year price history...
GLBZ Historical Performance
GLBZ Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +26.8%
- 2003 annual price return
- +70.0%
- 2004 annual price return
- -5.2%
- 2005 annual price return
- -11.9%
- 2006 annual price return
- -2.5%
- 2007 annual price return
- -8.8%
- 2008 annual price return
- -15.7%
- 2009 annual price return
- -7.5%
- 2010 annual price return
- -6.4%
- 2011 annual price return
- -6.9%
- 2012 annual price return
- +39.5%
- 2013 annual price return
- +7.5%
- 2014 annual price return
- -1.2%
- 2015 annual price return
- +0.8%
- 2016 annual price return
- -4.5%
- 2017 annual price return
- -7.5%
- 2018 annual price return
- -6.9%
- 2019 annual price return
- +8.5%
- 2020 annual price return
- -4.3%
- 2021 annual price return
- +26.1%
- 2022 annual price return
- -40.6%
- 2023 annual price return
- -26.9%
- 2024 annual price return
- -1.2%
- 2025 annual price return
- -27.4%
- 2026 annual price return
- +11.0%
GLBZ Stock Price Trajectory (1999–2026)
As of June 22, 2026, Glen Burnie Bancorp (GLBZ) trades at $4.52, representing a -4.0% return over the past year. The stock has delivered a -52.1% total return over five years (-17.9% 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 -75.9%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CZWI (+61.1% 1Y), FUNC (+48.6% 1Y), and MNSB (+30.9% 1Y), GLBZ has underperformed the peer group average. Compare GLBZ vs CZWI →
GLBZ Historical Price Data · from 1999
Rows 1–50 of 6,676| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.56 | 4.56 | 4.52 | 4.52 | 13K | -0.66% |
| 2026-06-17 | 4.62 | 4.62 | 4.55 | 4.55 | 303 | -2.78% |
| 2026-06-16 | 4.75 | 4.81 | 4.68 | 4.68 | 402 | -0.43% |
| 2026-06-15 | 4.70 | 4.70 | 4.70 | 4.70 | 401 | +1.98% |
| 2026-06-11 | 4.61 | 4.61 | 4.61 | 4.61 | 3 | -0.67% |
| 2026-06-10 | 4.60 | 4.64 | 4.60 | 4.64 | 600 | +0.87% |
| 2026-06-09 | 4.60 | 4.60 | 4.60 | 4.60 | 1 | -1.16% |
| 2026-06-08 | 4.58 | 4.65 | 4.58 | 4.65 | 102 | +0.01% |
| 2026-06-05 | 4.65 | 4.65 | 4.65 | 4.65 | 150 | -0.78% |
| 2026-06-04 | 4.65 | 4.69 | 4.65 | 4.69 | 310 | +2.85% |
| 2026-06-03 | 4.56 | 4.56 | 4.56 | 4.56 | 6 | -0.44% |
| 2026-06-01 | 4.57 | 4.59 | 4.57 | 4.58 | 7K | +0.22% |
| 2026-05-28 | 4.60 | 4.60 | 4.55 | 4.57 | 341 | +0.22% |
| 2026-05-26 | 4.56 | 4.56 | 4.56 | 4.56 | 8 | +0.22% |
| 2026-05-21 | 4.60 | 4.63 | 4.55 | 4.55 | 2K | -2.15% |
| 2026-05-19 | 4.65 | 4.65 | 4.65 | 4.65 | 100 | 0.00% |
| 2026-05-18 | 4.74 | 4.74 | 4.65 | 4.65 | 1K | -1.90% |
| 2026-05-15 | 4.89 | 4.89 | 4.74 | 4.74 | 255 | -0.21% |
| 2026-05-14 | 4.75 | 4.75 | 4.75 | 4.75 | 1K | +0.64% |
| 2026-05-13 | 4.75 | 4.80 | 4.70 | 4.72 | 4K | -0.63% |
| 2026-05-12 | 4.76 | 4.76 | 4.75 | 4.75 | 799 | -0.42% |
| 2026-05-11 | 4.80 | 4.80 | 4.76 | 4.77 | 2K | -2.45% |
| 2026-05-08 | 4.89 | 4.89 | 4.89 | 4.89 | 1K | +0.60% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GLBZ — Frequently Asked Questions
Quick answers to the most common questions about buying GLBZ stock.
How has GLBZ stock performed recently?
GLBZ declined -4.0% over the past year, below its 5-year annualized CAGR of -17.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -4.0% places the stock further from 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 1999-2026, downloadable in CSV format.