Glen Burnie Bancorp (GLBZ) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -2.3%
- 3M
- -5.0%
- YTD
- -6.0%
- 1Y
- -7.1%
- 3Y
- -8.7%
- 5Y
- -19.5%
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
- +0.7%
GLBZ Stock Price Trajectory (1999–2026)
As of November 8, 2026, Glen Burnie Bancorp (GLBZ) trades at $4.20, representing a -7.1% return over the past year. The stock has delivered a -57.3% total return over five years (-19.5% 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 -77.6%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CZWI (+44.3% 1Y), FUNC (+29.7% 1Y), and MNSB (+21.6% 1Y), GLBZ has underperformed the peer group average. Compare GLBZ vs CZWI →
GLBZ Historical Price Data · from 1999
Rows 1–50 of 6,788| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.23 | 4.23 | 4.20 | 4.20 | 5K | +3.45% |
| 2026-11-05 | 4.10 | 4.10 | 4.06 | 4.06 | 9K | -0.98% |
| 2026-11-04 | 4.10 | 4.10 | 4.10 | 4.10 | 1 | 0.00% |
| 2026-11-03 | 4.10 | 4.10 | 4.10 | 4.10 | 1K | -2.38% |
| 2026-11-02 | 4.11 | 4.20 | 4.10 | 4.20 | 2K | +2.44% |
| 2026-10-30 | 4.10 | 4.10 | 4.10 | 4.10 | 510 | 0.00% |
| 2026-10-29 | 4.11 | 4.29 | 4.10 | 4.10 | 6K | -1.68% |
| 2026-10-28 | 4.25 | 4.26 | 4.17 | 4.17 | 12K | -1.18% |
| 2026-10-27 | 4.36 | 4.37 | 4.22 | 4.22 | 16K | -2.99% |
| 2026-10-26 | 4.34 | 4.40 | 4.33 | 4.35 | 7K | +0.23% |
| 2026-10-23 | 4.30 | 4.34 | 4.30 | 4.34 | 1K | +0.46% |
| 2026-10-22 | 4.36 | 4.36 | 4.25 | 4.32 | 8K | +0.93% |
| 2026-10-21 | 4.47 | 4.50 | 4.28 | 4.28 | 7K | -1.61% |
| 2026-10-20 | 4.35 | 4.35 | 4.35 | 4.35 | 138 | -0.23% |
| 2026-10-19 | 4.60 | 4.60 | 4.32 | 4.36 | 3K | -4.80% |
| 2026-10-16 | 4.60 | 4.70 | 4.50 | 4.58 | 21K | +0.22% |
| 2026-10-15 | 4.44 | 4.58 | 4.44 | 4.57 | 15K | +6.03% |
| 2026-10-14 | 4.30 | 4.32 | 4.30 | 4.31 | 2K | -0.69% |
| 2026-10-13 | 4.29 | 4.40 | 4.29 | 4.34 | 19K | +0.93% |
| 2026-10-12 | 4.50 | 4.50 | 4.30 | 4.30 | 15K | -4.44% |
| 2026-10-09 | 4.31 | 4.50 | 4.31 | 4.50 | 4K | +4.41% |
| 2026-10-08 | 4.35 | 4.42 | 4.31 | 4.31 | 9K | +0.94% |
| 2026-10-07 | 4.30 | 4.30 | 4.27 | 4.27 | 5K | -0.70% |
| 2026-10-06 | 4.36 | 4.36 | 4.29 | 4.30 | 6K | 0.00% |
| 2026-10-05 | 4.30 | 4.32 | 4.30 | 4.30 | 903 | +0.70% |
| 2026-10-02 | 4.30 | 4.30 | 4.27 | 4.27 | 300 | 0.00% |
| 2026-10-01 | 4.30 | 4.30 | 4.27 | 4.27 | 2K | -1.16% |
| 2026-09-30 | 4.32 | 4.32 | 4.32 | 4.32 | 1 | 0.00% |
| 2026-09-29 | 4.32 | 4.32 | 4.32 | 4.32 | 200 | -2.70% |
| 2026-09-28 | 4.44 | 4.44 | 4.44 | 4.44 | 4 | 0.00% |
| 2026-09-25 | 4.30 | 4.44 | 4.30 | 4.44 | 5K | +2.07% |
| 2026-09-24 | 4.35 | 4.35 | 4.35 | 4.35 | 903 | -1.14% |
| 2026-09-23 | 4.40 | 4.40 | 4.40 | 4.40 | 300 | +1.15% |
| 2026-09-22 | 4.41 | 4.46 | 4.35 | 4.35 | 2K | -2.68% |
| 2026-09-21 | 4.41 | 4.47 | 4.35 | 4.47 | 1K | +2.76% |
| 2026-09-18 | 4.43 | 4.43 | 4.35 | 4.35 | 3K | -1.14% |
| 2026-09-17 | 4.40 | 4.40 | 4.40 | 4.40 | 896 | +0.23% |
| 2026-09-16 | 4.40 | 4.40 | 4.39 | 4.39 | 2K | -0.45% |
| 2026-09-15 | 4.41 | 4.41 | 4.41 | 4.41 | 1 | 0.00% |
| 2026-09-14 | 4.41 | 4.41 | 4.41 | 4.41 | 104 | 0.00% |
| 2026-09-11 | 4.41 | 4.41 | 4.41 | 4.41 | 1K | -0.23% |
| 2026-09-10 | 4.42 | 4.42 | 4.42 | 4.42 | 940 | 0.00% |
| 2026-09-09 | 4.42 | 4.42 | 4.42 | 4.42 | 500 | -0.45% |
| 2026-09-08 | 4.44 | 4.44 | 4.44 | 4.44 | 460 | -0.67% |
| 2026-09-04 | 4.47 | 4.47 | 4.47 | 4.47 | 460 | 0.00% |
| 2026-09-03 | 4.48 | 4.49 | 4.44 | 4.47 | 1K | +0.45% |
| 2026-09-02 | 4.45 | 4.45 | 4.45 | 4.45 | 1 | 0.00% |
| 2026-09-01 | 4.45 | 4.45 | 4.45 | 4.45 | 1 | 0.00% |
| 2026-08-31 | 4.50 | 4.50 | 4.45 | 4.45 | 1K | 0.00% |
| 2026-08-28 | 4.45 | 4.45 | 4.45 | 4.45 | 1 | 0.00% |
GLBZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -7.1% over the past year, below its 5-year annualized CAGR of -19.5%. 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 $5.25. Current 1-year return of -7.1% 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.