GB Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	25.60	25.95	25.32	25.33	25.33	-1.05%	786,911
Dec 1, 2025	26.01	26.45	25.51	25.60	25.60	-1.58%	982,094
Nov 30, 2025	26.14	26.75	25.94	26.01	26.01	-0.50%	196,056
Nov 27, 2025	26.19	26.80	25.50	26.14	26.14	-0.19%	626,662
Nov 26, 2025	26.60	26.85	25.80	26.19	26.19	-1.54%	1,149,687
Nov 25, 2025	26.85	27.00	26.48	26.60	26.60	-0.93%	922,998
Nov 24, 2025	26.83	26.99	26.46	26.85	26.85	0.07%	974,811
Nov 23, 2025	26.50	27.39	26.40	26.83	26.83	1.25%	758,070
Nov 20, 2025	26.56	27.25	26.25	26.50	26.50	-0.23%	891,348
Nov 19, 2025	26.69	26.99	26.14	26.56	26.56	-0.49%	1,388,948
Nov 18, 2025	27.82	27.98	26.50	26.69	26.69	-4.06%	1,584,601
Nov 17, 2025	28.09	28.48	27.43	27.82	27.82	-0.96%	789,195
Nov 16, 2025	27.75	28.50	27.75	28.09	28.09	1.23%	3,220,644
Nov 13, 2025	27.31	28.05	27.33	27.75	27.75	1.61%	1,905,664
Nov 12, 2025	27.31	27.97	27.16	27.31	27.31	-	1,328,444
Nov 11, 2025	27.14	27.90	26.80	27.31	27.31	0.63%	2,178,683
Nov 10, 2025	27.47	27.94	26.51	27.14	27.14	-1.20%	3,621,823
Nov 9, 2025	26.00	28.00	26.07	27.47	27.47	5.65%	4,671,045
Nov 6, 2025	25.91	26.15	25.30	26.00	26.00	0.35%	2,602,232
Nov 5, 2025	25.69	25.95	24.50	25.91	25.91	0.86%	1,506,986
Nov 4, 2025	25.03	25.71	25.03	25.69	25.69	2.64%	865,283
Nov 3, 2025	24.82	25.50	24.57	25.03	25.03	0.85%	5,365,122
Nov 2, 2025	24.59	24.90	24.40	24.82	24.82	0.94%	544,542
Oct 30, 2025	24.51	24.85	24.50	24.59	24.59	0.33%	845,109
Oct 29, 2025	24.43	24.62	24.24	24.51	24.51	0.33%	2,534,830
Oct 28, 2025	24.93	24.92	24.04	24.43	24.43	-2.01%	2,041,893
Oct 27, 2025	25.34	25.33	24.63	24.93	24.93	-1.62%	479,422
Oct 26, 2025	25.17	25.50	24.96	25.34	25.34	0.68%	1,434,780
Oct 23, 2025	24.80	25.18	24.50	25.17	25.17	1.49%	14,515,100
Oct 22, 2025	24.47	25.00	24.18	24.80	24.80	1.35%	2,201,133
Oct 21, 2025	24.50	24.60	24.10	24.47	24.47	-0.12%	1,898,132
Oct 20, 2025	23.90	24.61	23.90	24.50	24.50	2.51%	10,247,730
Oct 19, 2025	23.19	23.94	23.20	23.90	23.90	3.06%	2,506,971
Oct 16, 2025	23.00	23.30	22.80	23.19	23.19	0.83%	6,790,813
Oct 15, 2025	22.91	23.00	22.60	23.00	23.00	0.39%	988,460
Oct 14, 2025	22.95	23.25	22.90	22.91	22.91	-0.17%	620,446
Oct 13, 2025	23.46	23.50	22.92	22.95	22.95	-2.17%	1,252,554
Oct 12, 2025	22.79	23.46	22.70	23.46	23.46	2.94%	577,568
Oct 8, 2025	22.61	22.79	22.51	22.79	22.79	0.80%	840,397
Oct 7, 2025	22.70	22.90	22.52	22.61	22.61	-0.40%	450,352
Oct 6, 2025	23.00	23.20	22.70	22.70	22.70	-1.30%	502,257
Oct 5, 2025	22.50	23.46	22.51	23.00	23.00	2.22%	916,442
Oct 2, 2025	22.86	23.00	22.50	22.50	22.50	-1.57%	237,754
Oct 1, 2025	22.40	23.00	21.92	22.86	22.86	2.05%	1,302,364
Sep 30, 2025	22.70	22.73	22.38	22.40	22.40	-1.32%	1,023,252
Sep 29, 2025	22.15	22.70	21.85	22.70	22.70	2.48%	892,166
Sep 28, 2025	21.85	22.17	21.61	22.15	22.15	1.37%	570,465
Sep 25, 2025	21.50	21.85	21.36	21.85	21.85	1.63%	1,061,960
Sep 24, 2025	21.45	21.58	21.25	21.50	21.50	0.23%	380,047
Sep 23, 2025	21.83	21.83	21.30	21.45	21.45	-1.74%	1,498,299