GB Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	27.25	28.55	27.27	27.80	27.80	2.02%	8,231,003
Apr 22, 2026	27.80	27.99	27.02	27.25	27.25	-1.98%	3,186,020
Apr 21, 2026	27.22	28.08	27.01	27.80	27.80	2.13%	3,406,534
Apr 20, 2026	27.85	27.80	27.01	27.22	27.22	-2.26%	1,544,091
Apr 19, 2026	27.70	28.70	27.40	27.85	27.85	0.54%	3,486,809
Apr 16, 2026	26.99	28.73	26.75	27.70	27.70	2.63%	6,970,284
Apr 15, 2026	26.16	27.25	26.20	26.99	26.99	3.17%	5,398,935
Apr 14, 2026	25.65	26.50	25.25	26.16	26.16	1.99%	2,921,327
Apr 9, 2026	26.05	26.05	25.52	25.65	25.65	-1.54%	4,052,769
Apr 8, 2026	24.33	26.19	24.91	26.05	26.05	7.07%	8,436,884
Apr 7, 2026	24.51	24.68	24.31	24.33	24.33	-0.73%	1,547,158
Apr 6, 2026	24.55	24.93	24.50	24.51	24.51	-0.16%	2,315,045
Apr 5, 2026	24.60	24.84	24.30	24.55	24.55	-0.20%	1,829,848
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