GB Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	25.99	26.00	24.81	25.26	25.26	-2.81%	5,046,989
Mar 11, 2026	25.90	26.46	25.61	25.99	25.99	0.35%	2,213,935
Mar 10, 2026	24.64	25.90	24.82	25.90	25.90	5.11%	12,562,100
Mar 9, 2026	25.69	25.83	23.95	24.64	24.64	-4.09%	11,468,140
Mar 8, 2026	27.00	27.24	25.51	25.69	25.69	-4.85%	4,069,567
Mar 5, 2026	26.84	27.85	26.85	27.00	27.00	0.60%	3,425,889
Mar 4, 2026	27.82	27.98	25.99	26.84	26.84	-3.52%	3,620,924
Mar 3, 2026	28.17	28.17	27.25	27.82	27.82	-1.24%	1,178,114
Mar 2, 2026	27.80	28.20	27.52	28.17	28.17	1.33%	876,978
Mar 1, 2026	28.55	28.27	26.10	27.80	27.80	-2.63%	2,593,355
Feb 26, 2026	28.92	29.28	28.55	28.55	28.55	-1.28%	970,288
Feb 25, 2026	30.01	30.00	28.70	28.92	28.92	-3.63%	950,630
Feb 24, 2026	30.20	30.35	29.56	30.01	30.01	-0.63%	638,275
Feb 23, 2026	29.15	30.30	29.20	30.20	30.20	3.60%	2,296,633
Feb 22, 2026	30.57	30.93	28.63	29.15	29.15	-4.65%	3,610,917
Feb 19, 2026	31.03	31.61	30.20	30.57	30.57	-1.48%	2,930,146
Feb 18, 2026	30.66	31.60	30.45	31.03	31.03	1.21%	6,026,232
Feb 17, 2026	30.50	30.85	30.40	30.66	30.66	0.52%	358,539
Feb 16, 2026	30.72	31.30	30.20	30.50	30.50	-0.72%	1,941,959
Feb 15, 2026	30.42	31.13	30.32	30.72	30.72	0.99%	3,306,416
Feb 12, 2026	30.60	31.20	30.01	30.42	30.42	-0.59%	2,225,281
Feb 11, 2026	31.40	31.45	30.52	30.60	30.60	-2.55%	1,776,054
Feb 10, 2026	31.14	31.58	30.20	31.40	31.40	0.83%	5,572,750
Feb 9, 2026	29.70	31.20	29.80	31.14	31.14	4.85%	6,513,097
Feb 8, 2026	30.76	31.05	29.37	29.70	29.70	-3.45%	3,107,374
Feb 5, 2026	31.50	31.90	30.10	30.76	30.76	-2.35%	2,125,602
Feb 4, 2026	31.79	32.50	31.11	31.50	31.50	-0.91%	1,321,027
Feb 3, 2026	31.00	33.40	31.00	31.79	31.79	2.55%	4,245,961
Feb 2, 2026	30.40	31.00	29.80	31.00	31.00	1.97%	2,055,216
Feb 1, 2026	31.03	31.38	30.12	30.40	30.40	-2.03%	1,449,848
Jan 28, 2026	31.40	31.75	30.60	31.03	31.03	-1.18%	3,058,735
Jan 27, 2026	31.60	31.90	30.89	31.40	31.40	-0.63%	1,871,728
Jan 26, 2026	30.00	31.80	30.00	31.60	31.60	5.33%	9,393,486
Jan 25, 2026	29.36	30.18	29.50	30.00	30.00	2.18%	2,283,754
Jan 22, 2026	28.91	30.25	28.50	29.36	29.36	1.56%	6,286,801
Jan 21, 2026	29.31	30.25	28.60	28.91	28.91	-1.36%	4,106,463
Jan 20, 2026	28.00	30.44	28.00	29.31	29.31	4.68%	8,197,306
Jan 19, 2026	26.89	28.20	26.66	28.00	28.00	4.13%	3,722,998
Jan 18, 2026	26.00	26.95	26.10	26.89	26.89	3.42%	623,960
Jan 15, 2026	27.32	27.49	25.70	26.00	26.00	-4.83%	2,316,314
Jan 14, 2026	28.00	28.25	26.83	27.32	27.32	-2.43%	1,480,427
Jan 13, 2026	27.11	29.25	27.20	28.00	28.00	3.28%	6,558,973
Jan 12, 2026	26.07	27.88	26.11	27.11	27.11	3.99%	4,487,516
Jan 11, 2026	26.20	26.55	25.90	26.07	26.07	-0.50%	995,318
Jan 8, 2026	26.60	26.80	26.10	26.20	26.20	-1.50%	920,795
Jan 6, 2026	25.83	26.75	25.75	26.60	26.60	2.98%	1,243,001
Jan 5, 2026	26.00	26.30	25.34	25.83	25.83	-0.65%	1,476,426
Jan 4, 2026	27.00	27.15	25.72	26.00	26.00	-3.70%	1,435,246
Dec 31, 2025	26.49	27.00	26.32	27.00	27.00	1.93%	2,165,111
Dec 30, 2025	27.00	27.15	26.40	26.49	26.49	-1.89%	1,217,572