GB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.16	2.24	2.16	2.24	2.24	-3.45%	-
Feb 19, 2026	2.16	2.32	2.16	2.32	2.32	5.45%	559
Feb 18, 2026	2.24	2.24	2.20	2.20	2.20	-0.90%	-
Feb 17, 2026	2.24	2.24	2.22	2.22	2.22	-2.63%	-
Feb 16, 2026	2.24	2.28	2.24	2.28	2.28	-0.87%	-
Feb 13, 2026	2.28	2.30	2.28	2.30	2.30	-1.71%	-
Feb 12, 2026	2.36	2.36	2.32	2.34	2.34	-2.50%	-
Feb 11, 2026	2.50	2.50	2.40	2.40	2.40	-3.23%	-
Feb 10, 2026	2.42	2.48	2.42	2.48	2.48	1.64%	-
Feb 9, 2026	2.42	2.44	2.42	2.44	2.44	-	-
Feb 6, 2026	2.46	2.46	2.40	2.44	2.44	-1.61%	-
Feb 5, 2026	2.46	2.48	2.46	2.48	2.48	0.81%	-
Feb 4, 2026	2.54	2.54	2.46	2.46	2.46	-7.52%	-
Feb 3, 2026	2.70	2.72	2.66	2.66	2.66	-1.48%	-
Feb 2, 2026	2.68	2.70	2.68	2.70	2.70	-	-
Jan 30, 2026	2.66	2.70	2.66	2.70	2.70	-1.46%	-
Jan 29, 2026	2.74	2.74	2.72	2.74	2.74	0.74%	-
Jan 28, 2026	2.68	2.72	2.68	2.72	2.72	-0.73%	-
Jan 27, 2026	2.74	2.74	2.74	2.74	2.74	0.74%	-
Jan 26, 2026	2.68	2.72	2.68	2.72	2.72	1.49%	-
Jan 23, 2026	2.66	2.68	2.66	2.68	2.68	-	-
Jan 22, 2026	2.58	2.68	2.58	2.68	2.68	3.88%	-
Jan 21, 2026	2.58	2.60	2.58	2.58	2.58	-	-
Jan 20, 2026	2.60	2.60	2.58	2.58	2.58	-2.27%	-
Jan 19, 2026	2.68	2.68	2.64	2.64	2.64	-2.94%	-
Jan 16, 2026	2.68	2.72	2.68	2.72	2.72	0.74%	-
Jan 15, 2026	2.66	2.70	2.66	2.70	2.70	-	-
Jan 14, 2026	2.66	2.70	2.66	2.70	2.70	-0.74%	-
Jan 13, 2026	2.76	2.76	2.72	2.72	2.72	-2.16%	-
Jan 12, 2026	2.76	2.78	2.76	2.78	2.78	-0.71%	-
Jan 9, 2026	2.78	2.82	2.78	2.80	2.80	-	-
Jan 8, 2026	2.76	2.80	2.74	2.80	2.80	1.45%	-
Jan 7, 2026	2.74	2.76	2.74	2.76	2.76	-	-
Jan 6, 2026	2.72	2.76	2.72	2.76	2.76	1.47%	-
Jan 5, 2026	2.72	2.76	2.72	2.72	2.72	-6.85%	-
Jan 2, 2026	2.86	2.92	2.86	2.92	2.92	2.10%	630
Dec 30, 2025	2.82	2.86	2.82	2.86	2.86	-0.69%	-
Dec 29, 2025	2.84	2.88	2.84	2.88	2.88	-	-
Dec 23, 2025	2.82	2.88	2.82	2.88	2.88	2.13%	-
Dec 22, 2025	2.82	2.82	2.80	2.82	2.82	-	20
Dec 19, 2025	2.82	2.82	2.80	2.82	2.82	-	-
Dec 18, 2025	2.74	2.82	2.74	2.82	2.82	2.17%	-
Dec 17, 2025	2.76	2.78	2.76	2.76	2.76	-0.72%	-
Dec 16, 2025	2.78	2.80	2.78	2.78	2.78	-0.71%	-
Dec 15, 2025	2.76	2.82	2.76	2.80	2.80	-	-
Dec 12, 2025	2.74	2.80	2.74	2.80	2.80	0.72%	-
Dec 11, 2025	2.72	2.78	2.72	2.78	2.78	1.46%	-
Dec 10, 2025	2.72	2.74	2.72	2.74	2.74	-0.72%	-
Dec 9, 2025	2.72	2.76	2.72	2.76	2.76	-	-
Dec 8, 2025	2.76	2.76	2.76	2.76	2.76	-0.72%	-