GBank Financial Holdings Inc GBFH
NASDAQ · Vereinigte Staaten · Finanzen
$17,93+0,18 (+1,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,93 | +1,01 % | $17,90 | $18,26 | $17,76 | 88,30K |
| 2026-10-01 | $17,75 | -2,37 % | $18,19 | $18,20 | $17,50 | 126,80K |
| 2026-09-30 | $18,18 | -2,52 % | $18,71 | $19,39 | $18,16 | 86,10K |
| 2026-09-29 | $18,65 | -2,41 % | $19,01 | $19,17 | $18,59 | 53,30K |
| 2026-09-28 | $19,11 | -0,05 % | $19,12 | $19,15 | $18,73 | 53,10K |
| 2026-09-25 | $19,12 | +1,22 % | $18,89 | $19,28 | $18,76 | 69,80K |
| 2026-09-24 | $18,89 | +1,12 % | $18,71 | $19,45 | $18,33 | 85,90K |
| 2026-09-23 | $18,68 | -2,05 % | $18,90 | $19,18 | $18,63 | 67,60K |
| 2026-09-22 | $19,07 | -0,63 % | $19,34 | $19,42 | $18,74 | 53,30K |
| 2026-09-21 | $19,19 | +1,43 % | $19,00 | $19,34 | $18,80 | 54,20K |
| 2026-09-18 | $18,92 | -1,56 % | $19,10 | $19,30 | $18,70 | 162,50K |
| 2026-09-17 | $19,22 | -2,04 % | $19,84 | $19,99 | $19,09 | 82,00K |
| 2026-09-16 | $19,62 | -2,29 % | $20,12 | $20,16 | $19,42 | 133,50K |
| 2026-09-15 | $20,08 | 0,00 % | $20,01 | $20,11 | $19,83 | 62,40K |
| 2026-09-14 | $20,08 | -0,30 % | $20,18 | $20,70 | $20,05 | 62,50K |
| 2026-09-11 | $20,14 | +1,05 % | $20,52 | $20,64 | $20,00 | 104,10K |
| 2026-09-10 | $19,93 | +0,30 % | $19,80 | $20,27 | $19,80 | 62,70K |
| 2026-09-09 | $19,87 | -0,95 % | $19,85 | $20,04 | $19,78 | 43,90K |
| 2026-09-08 | $20,06 | -1,23 % | $20,18 | $20,36 | $19,72 | 48,40K |
| 2026-09-04 | $20,31 | +1,80 % | $19,83 | $20,41 | $19,71 | 36,30K |
| 2026-09-03 | $19,95 | +0,55 % | $19,95 | $20,25 | $19,69 | 38,90K |
| 2026-09-02 | $19,84 | +2,11 % | $19,44 | $20,14 | $19,39 | 60,40K |
| 2026-09-01 | $19,43 | -0,72 % | $19,70 | $19,92 | $19,25 | 86,80K |
| 2026-08-31 | $19,57 | -2,64 % | $20,15 | $20,21 | $19,50 | 56,00K |
| 2026-08-28 | $20,10 | -1,13 % | $20,36 | $20,63 | $19,40 | 103,30K |
| 2026-08-27 | $20,33 | 0,00 % | $20,30 | $20,48 | $19,92 | 171,80K |
| 2026-08-26 | $20,33 | -0,97 % | $20,53 | $20,87 | $20,30 | 70,00K |
| 2026-08-25 | $20,53 | -4,38 % | $21,42 | $21,75 | $20,36 | 84,00K |
| 2026-08-24 | $21,47 | +1,23 % | $21,35 | $21,60 | $20,31 | 82,40K |
| 2026-08-21 | $21,21 | +2,22 % | $20,99 | $21,52 | $20,58 | 61,30K |
| 2026-08-20 | $20,75 | -0,14 % | $20,60 | $21,13 | $20,60 | 110,30K |
| 2026-08-19 | $20,78 | -1,75 % | $21,37 | $21,37 | $20,40 | 51,00K |
| 2026-08-18 | $21,15 | -0,28 % | $21,24 | $21,64 | $21,03 | 69,50K |
| 2026-08-17 | $21,21 | -1,16 % | $21,27 | $21,68 | $20,63 | 108,40K |
| 2026-08-14 | $21,46 | -1,51 % | $21,75 | $22,15 | $21,39 | 60,80K |
| 2026-08-13 | $21,79 | +2,73 % | $21,27 | $21,96 | $21,27 | 67,00K |
| 2026-08-12 | $21,21 | -1,58 % | $21,65 | $22,00 | $21,17 | 84,60K |
| 2026-08-11 | $21,55 | +3,31 % | $20,94 | $21,97 | $20,94 | 91,20K |
| 2026-08-10 | $20,86 | -0,10 % | $21,20 | $21,58 | $20,63 | 108,70K |
| 2026-08-07 | $20,88 | +0,14 % | $21,13 | $22,00 | $20,69 | 106,30K |
| 2026-08-06 | $20,85 | +2,26 % | $21,95 | $22,10 | $20,60 | 189,40K |
| 2026-08-05 | $20,39 | -4,94 % | $21,46 | $21,46 | $20,00 | 190,30K |
| 2026-08-04 | $21,45 | -2,05 % | $22,08 | $22,16 | $20,72 | 236,00K |
| 2026-08-03 | $21,90 | +5,19 % | $21,08 | $22,40 | $20,88 | 150,30K |
| 2026-07-31 | $20,82 | -0,95 % | $20,66 | $21,90 | $19,63 | 178,50K |
| 2026-07-30 | $21,02 | -29,98 % | $28,55 | $28,55 | $19,91 | 549,70K |
| 2026-07-29 | $30,02 | -1,05 % | $30,41 | $31,09 | $29,67 | 45,30K |
| 2026-07-28 | $30,34 | -3,07 % | $31,70 | $31,70 | $30,17 | 45,30K |
| 2026-07-27 | $31,30 | +0,97 % | $31,50 | $32,00 | $30,71 | 53,00K |
| 2026-07-24 | $31,00 | +2,45 % | $30,49 | $31,34 | $30,49 | 54,40K |
| 2026-07-23 | $30,26 | -0,59 % | $29,92 | $30,38 | $29,30 | 51,20K |
| 2026-07-22 | $30,44 | -4,07 % | $31,83 | $31,83 | $30,25 | 83,80K |
| 2026-07-21 | $31,73 | +2,72 % | $31,17 | $32,04 | $30,56 | 67,80K |
| 2026-07-20 | $30,89 | +0,49 % | $30,65 | $31,01 | $30,00 | 53,60K |
| 2026-07-17 | $30,74 | -3,76 % | $31,76 | $31,99 | $30,57 | 48,20K |
| 2026-07-16 | $31,94 | +3,30 % | $31,17 | $32,22 | $31,17 | 47,10K |
| 2026-07-15 | $30,92 | +1,08 % | $31,13 | $31,62 | $30,53 | 48,50K |
| 2026-07-14 | $30,59 | +0,16 % | $30,57 | $31,08 | $30,31 | 74,40K |
| 2026-07-13 | $30,54 | +1,19 % | $30,18 | $31,07 | $29,66 | 61,80K |
| 2026-07-10 | $30,18 | -1,69 % | $30,70 | $31,19 | $30,00 | 48,80K |
| 2026-07-09 | $30,70 | +0,75 % | $30,31 | $30,86 | $30,21 | 58,40K |
| 2026-07-08 | $30,47 | -3,02 % | $30,67 | $31,50 | $30,18 | 65,10K |
| 2026-07-07 | $31,42 | +0,13 % | $31,58 | $32,15 | $31,01 | 60,50K |
| 2026-07-06 | $31,38 | -1,32 % | $31,80 | $31,80 | $30,68 | 50,80K |
| 2026-07-02 | $31,80 | +1,99 % | $31,28 | $32,48 | $31,28 | 70,30K |
| 2026-07-01 | $31,18 | +2,87 % | $30,48 | $32,51 | $30,30 | 73,40K |
| 2026-06-30 | $30,31 | -0,69 % | $30,72 | $30,76 | $30,09 | 64,60K |
| 2026-06-29 | $30,52 | -0,59 % | $30,68 | $31,08 | $30,18 | 74,30K |
| 2026-06-26 | $30,70 | +2,37 % | $30,00 | $30,99 | $29,58 | 357,30K |
| 2026-06-25 | $29,99 | +0,30 % | $29,98 | $30,22 | $29,65 | 42,30K |
| 2026-06-24 | $29,90 | +2,29 % | $29,32 | $30,74 | $29,01 | 60,30K |
| 2026-06-23 | $29,23 | +0,79 % | $29,05 | $30,32 | $28,95 | 63,90K |
| 2026-06-22 | $29,00 | -1,93 % | $29,45 | $29,96 | $28,90 | 46,20K |
| 2026-06-18 | $29,57 | 0,00 % | $29,93 | $30,19 | $28,95 | 98,50K |
| 2026-06-17 | $29,57 | -1,63 % | $30,06 | $30,95 | $29,24 | 66,30K |
| 2026-06-16 | $30,06 | -0,46 % | $30,40 | $30,89 | $29,93 | 66,10K |
| 2026-06-15 | $30,20 | -6,53 % | $32,79 | $32,79 | $30,07 | 59,40K |
| 2026-06-12 | $32,31 | +0,12 % | $32,27 | $32,82 | $32,11 | 53,80K |
| 2026-06-11 | $32,27 | +0,56 % | $32,19 | $32,99 | $31,82 | 49,50K |
| 2026-06-10 | $32,09 | +4,43 % | $30,91 | $32,17 | $30,26 | 87,00K |
| 2026-06-09 | $30,73 | +3,61 % | $29,84 | $30,85 | $29,84 | 78,80K |
| 2026-06-08 | $29,66 | +0,85 % | $29,41 | $30,06 | $29,20 | 46,60K |
| 2026-06-05 | $29,41 | +1,08 % | $29,15 | $29,95 | $28,93 | 131,40K |
| 2026-06-04 | $29,09 | +1,02 % | $29,00 | $29,81 | $28,89 | 65,60K |
| 2026-06-03 | $28,80 | -2,80 % | $29,31 | $29,47 | $28,46 | 76,70K |
| 2026-06-02 | $29,63 | +0,75 % | $29,28 | $29,83 | $29,02 | 73,90K |
| 2026-06-01 | $29,41 | -1,28 % | $29,36 | $29,58 | $28,36 | 72,10K |
| 2026-05-29 | $29,79 | +1,53 % | $29,74 | $30,33 | $28,57 | 101,50K |
| 2026-05-28 | $29,34 | +0,31 % | $29,07 | $29,94 | $28,67 | 35,70K |
| 2026-05-27 | $29,25 | -0,65 % | $29,38 | $29,89 | $29,18 | 36,90K |