GBank Financial Holdings Inc GBFH
NASDAQ · United States · Finance
$17.93+0.18 (+1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |