GB Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.80	29.19	28.23	29.19	29.19	1.35%	3,127,901
May 13, 2026	29.30	29.50	28.75	28.80	28.80	-1.71%	5,876,252
May 12, 2026	28.70	29.30	28.64	29.30	29.30	2.09%	5,127,339
May 11, 2026	28.50	28.85	28.11	28.70	28.70	0.70%	4,600,715
May 10, 2026	27.59	28.70	27.60	28.50	28.50	3.30%	10,906,280
May 6, 2026	26.60	27.65	26.70	27.59	27.59	3.72%	3,478,081
May 5, 2026	26.88	26.88	26.30	26.60	26.60	-1.04%	1,324,593
May 4, 2026	26.60	27.41	26.26	26.88	26.88	1.05%	4,978,536
May 3, 2026	26.45	26.80	26.45	26.60	26.60	0.57%	2,251,528
Apr 30, 2026	26.99	27.04	26.45	26.45	26.45	-2.00%	1,380,688
Apr 29, 2026	26.42	27.00	26.12	26.99	26.99	2.16%	1,824,063
Apr 28, 2026	27.05	27.20	26.40	26.42	26.42	-2.33%	2,342,639
Apr 27, 2026	27.10	27.19	26.75	27.05	27.05	-0.18%	1,887,567
Apr 26, 2026	27.80	28.10	26.85	27.10	26.75	-2.52%	3,730,005
Apr 23, 2026	27.25	28.55	27.27	27.80	27.44	2.02%	8,231,003
Apr 22, 2026	27.80	27.99	27.02	27.25	26.90	-1.98%	3,186,020
Apr 21, 2026	27.22	28.08	27.01	27.80	27.44	2.13%	3,406,534
Apr 20, 2026	27.85	27.80	27.01	27.22	26.87	-2.26%	1,544,091
Apr 19, 2026	27.70	28.70	27.40	27.85	27.49	0.54%	3,486,809
Apr 16, 2026	26.99	28.73	26.75	27.70	27.34	2.63%	6,970,284
Apr 15, 2026	26.16	27.25	26.20	26.99	26.64	3.17%	5,398,935
Apr 14, 2026	25.65	26.50	25.25	26.16	25.82	1.99%	2,921,327
Apr 9, 2026	26.05	26.05	25.52	25.65	25.32	-1.54%	4,052,769
Apr 8, 2026	24.33	26.19	24.91	26.05	25.71	7.07%	8,436,884
Apr 7, 2026	24.51	24.68	24.31	24.33	24.02	-0.73%	1,547,158
Apr 6, 2026	24.55	24.93	24.50	24.51	24.19	-0.16%	2,315,045
Apr 5, 2026	24.60	24.84	24.30	24.55	24.23	-0.20%	1,829,848
Apr 2, 2026	25.00	25.00	24.56	24.60	24.28	-1.60%	3,411,396
Apr 1, 2026	24.10	25.09	24.15	25.00	24.68	3.73%	4,933,426
Mar 31, 2026	24.45	24.55	24.10	24.10	23.79	-1.43%	2,005,631
Mar 30, 2026	24.24	24.87	24.03	24.45	24.13	0.87%	3,511,857
Mar 29, 2026	24.80	24.79	24.10	24.24	23.93	-2.26%	2,073,430
Mar 26, 2026	24.76	24.84	24.56	24.80	24.48	0.16%	1,275,772
Mar 25, 2026	24.81	24.99	24.42	24.76	24.44	-0.20%	4,411,752
Mar 24, 2026	24.92	25.87	24.65	24.81	24.49	-0.44%	3,517,021
Mar 18, 2026	24.42	25.14	24.38	24.92	24.60	2.05%	5,375,414
Mar 17, 2026	24.05	24.50	24.01	24.42	24.10	1.54%	5,705,160
Mar 16, 2026	24.60	24.79	23.92	24.05	23.74	-2.24%	3,027,185
Mar 15, 2026	25.26	25.38	24.55	24.60	24.28	-2.61%	2,931,443
Mar 12, 2026	25.99	26.00	24.81	25.26	24.93	-2.81%	5,046,989
Mar 11, 2026	25.90	26.46	25.61	25.99	25.65	0.35%	2,213,935
Mar 10, 2026	24.64	25.90	24.82	25.90	25.57	5.11%	12,562,100
Mar 9, 2026	25.69	25.83	23.95	24.64	24.32	-4.09%	11,468,140
Mar 8, 2026	27.00	27.24	25.51	25.69	25.36	-4.85%	4,069,567
Mar 5, 2026	26.84	27.85	26.85	27.00	26.65	0.60%	3,425,889
Mar 4, 2026	27.82	27.98	25.99	26.84	26.49	-3.52%	3,620,924
Mar 3, 2026	28.17	28.17	27.25	27.82	27.46	-1.24%	1,178,114
Mar 2, 2026	27.80	28.20	27.52	28.17	27.81	1.33%	876,978
Mar 1, 2026	28.55	28.27	26.10	27.80	27.44	-2.63%	2,593,355
Feb 26, 2026	28.92	29.28	28.55	28.55	28.18	-1.28%	970,288