GB Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	25.00	25.00	24.56	24.60	24.60	-1.60%	3,411,396
Apr 1, 2026	24.10	25.09	24.15	25.00	25.00	3.73%	4,933,426
Mar 31, 2026	24.45	24.55	24.10	24.10	24.10	-1.43%	2,005,631
Mar 30, 2026	24.24	24.87	24.03	24.45	24.45	0.87%	3,511,857
Mar 29, 2026	24.80	24.79	24.10	24.24	24.24	-2.26%	2,073,430
Mar 26, 2026	24.76	24.84	24.56	24.80	24.80	0.16%	1,275,772
Mar 25, 2026	24.81	24.99	24.42	24.76	24.76	-0.20%	4,411,752
Mar 24, 2026	24.92	25.87	24.65	24.81	24.81	-0.44%	3,517,021
Mar 18, 2026	24.42	25.14	24.38	24.92	24.92	2.05%	5,375,414
Mar 17, 2026	24.05	24.50	24.01	24.42	24.42	1.54%	5,705,160
Mar 16, 2026	24.60	24.79	23.92	24.05	24.05	-2.24%	3,027,185
Mar 15, 2026	25.26	25.38	24.55	24.60	24.60	-2.61%	2,931,443
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