GB Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.51	30.39	29.52	29.80	29.80	0.98%	1,464,843
Aug 23, 2026	29.32	30.00	29.35	29.51	29.51	0.65%	945,424
Aug 20, 2026	29.99	30.03	29.31	29.32	29.32	-2.23%	1,385,150
Aug 19, 2026	30.40	30.50	29.42	29.99	29.99	-1.35%	1,722,979
Aug 18, 2026	30.45	30.68	30.21	30.40	30.40	-0.16%	577,121
Aug 17, 2026	30.70	30.80	30.00	30.45	30.45	-0.81%	1,611,383
Aug 16, 2026	31.50	31.79	30.00	30.70	30.70	-2.54%	3,891,302
Aug 13, 2026	32.20	32.45	31.50	31.50	31.50	-2.17%	736,900
Aug 12, 2026	32.00	32.42	31.77	32.20	32.20	0.63%	738,035
Aug 11, 2026	31.81	32.45	31.60	32.00	32.00	0.60%	1,365,099
Aug 10, 2026	31.69	32.14	31.50	31.81	31.81	0.38%	1,295,409
Aug 9, 2026	30.62	32.15	31.00	31.69	31.69	3.49%	2,015,028
Aug 6, 2026	31.50	31.97	30.60	30.62	30.62	-2.79%	1,827,256
Aug 5, 2026	32.01	32.50	31.07	31.50	31.50	-1.59%	1,264,484
Aug 4, 2026	31.47	33.00	31.20	32.01	32.01	1.72%	3,484,354
Aug 3, 2026	30.12	31.89	30.20	31.47	31.47	4.48%	2,612,573
Aug 2, 2026	29.66	30.80	29.67	30.12	30.12	1.55%	795,851
Jul 30, 2026	30.29	30.28	29.66	29.66	29.66	-2.08%	1,017,420
Jul 29, 2026	30.49	30.79	29.53	30.29	30.29	-0.66%	1,716,238
Jul 28, 2026	30.30	30.99	30.23	30.49	30.49	0.63%	718,037
Jul 27, 2026	30.90	31.18	30.30	30.30	30.30	-1.94%	1,416,365
Jul 26, 2026	31.31	31.59	30.85	30.90	30.90	-1.31%	926,216
Jul 22, 2026	32.25	32.44	31.31	31.31	31.31	-2.91%	2,471,638
Jul 21, 2026	31.75	32.60	31.51	32.25	32.25	1.57%	2,685,559
Jul 20, 2026	32.44	33.05	31.50	31.75	31.75	-2.13%	3,116,006
Jul 19, 2026	32.85	33.05	31.75	32.44	32.44	-1.25%	1,971,867
Jul 16, 2026	33.28	33.50	32.20	32.85	32.85	-1.29%	1,730,959
Jul 15, 2026	31.90	34.20	31.12	33.28	33.28	4.33%	7,431,172
Jul 14, 2026	31.81	31.90	31.00	31.90	31.90	0.28%	1,117,682
Jul 13, 2026	31.21	32.25	31.30	31.81	31.81	1.92%	3,079,814
Jul 12, 2026	30.72	31.33	30.54	31.21	31.21	1.60%	808,648
Jul 9, 2026	30.37	31.15	30.37	30.72	30.72	1.15%	830,491
Jul 8, 2026	31.25	31.55	30.12	30.37	30.37	-2.82%	937,772
Jul 7, 2026	31.23	31.66	31.02	31.25	31.25	0.06%	2,110,209
Jul 6, 2026	31.17	31.48	30.52	31.23	31.23	0.19%	2,870,637
Jul 5, 2026	31.91	32.39	31.17	31.17	31.17	-2.32%	3,231,584
Jul 1, 2026	32.45	32.49	31.87	31.91	31.91	-1.66%	1,039,876
Jun 30, 2026	31.45	32.45	31.01	32.45	32.45	3.18%	3,837,625
Jun 29, 2026	31.00	32.10	30.17	31.45	31.45	1.45%	3,598,568
Jun 28, 2026	31.50	31.45	29.50	31.00	31.00	-1.59%	2,004,506
Jun 25, 2026	31.47	31.50	30.70	31.50	31.50	0.10%	2,263,553
Jun 24, 2026	31.25	31.70	30.20	31.47	31.47	0.70%	1,588,263
Jun 23, 2026	31.30	31.50	30.27	31.25	31.25	-0.16%	2,230,628
Jun 22, 2026	29.01	31.70	29.02	31.30	31.30	7.89%	7,789,480
Jun 21, 2026	28.80	29.27	28.60	29.01	29.01	0.73%	2,476,387
Jun 17, 2026	28.33	28.80	27.40	28.80	28.80	1.66%	3,126,531
Jun 16, 2026	28.50	28.55	27.77	28.33	28.33	-0.60%	1,672,093
Jun 15, 2026	28.40	28.81	28.05	28.50	28.50	0.35%	3,652,399
Jun 14, 2026	27.99	28.60	28.11	28.40	28.40	1.46%	3,502,102
Jun 11, 2026	27.69	27.99	26.62	27.99	27.99	1.08%	3,240,034