GCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.25	38.25	38.25	38.25	38.25	7.96%	31,460
Feb 26, 2026	35.43	35.43	35.43	35.43	35.43	9.66%	22,861
Feb 25, 2026	32.31	32.31	32.31	32.31	32.31	-	1,907
Feb 24, 2026	32.31	32.31	32.31	32.31	32.31	0.87%	1,554
Feb 23, 2026	32.03	32.03	32.03	32.03	32.03	-	176
Feb 20, 2026	32.03	32.03	32.03	32.03	32.03	6.77%	136,877
Feb 19, 2026	30.00	30.00	30.00	30.00	30.00	9.09%	33,657
Feb 18, 2026	27.50	27.50	27.50	27.50	27.50	0.26%	13,478
Feb 17, 2026	27.43	27.43	27.43	27.43	27.43	0.11%	777,000
Feb 16, 2026	27.40	27.40	27.40	27.40	27.40	10.00%	17,000
Feb 13, 2026	24.91	24.91	24.91	24.91	24.91	9.98%	34,408
Feb 12, 2026	22.65	22.65	22.65	22.65	22.65	0.44%	729
Feb 11, 2026	22.55	22.55	22.55	22.55	22.55	-	194
Feb 10, 2026	22.55	22.55	22.55	22.55	22.55	0.45%	26,628
Feb 9, 2026	22.45	22.45	22.45	22.45	22.45	0.04%	19,280
Feb 6, 2026	22.44	22.44	22.44	22.44	22.44	0.31%	2,503
Feb 5, 2026	22.37	22.37	22.37	22.37	22.37	0.04%	467,263
Feb 4, 2026	22.36	22.36	22.36	22.36	22.36	0.13%	165,008
Feb 3, 2026	22.33	22.33	22.33	22.33	22.33	-	300,260
Feb 2, 2026	22.33	22.33	22.33	22.33	22.33	0.13%	2,412
Jan 30, 2026	22.30	22.30	22.30	22.30	22.30	1.09%	1,096
Jan 29, 2026	22.06	22.06	22.06	22.06	22.06	0.05%	614
Jan 28, 2026	22.05	22.05	22.05	22.05	22.05	-	112
Jan 26, 2026	22.05	22.05	22.05	22.05	22.05	0.23%	23,101
Jan 23, 2026	22.00	22.00	22.00	22.00	22.00	1.48%	1,000,064
Jan 22, 2026	21.68	21.68	21.68	21.68	21.68	0.09%	4,163
Jan 21, 2026	21.66	21.66	21.66	21.66	21.66	7.39%	3,386
Jan 20, 2026	20.17	20.17	20.17	20.17	20.17	0.05%	6,173
Jan 19, 2026	20.16	20.16	20.16	20.16	20.16	-	528
Jan 16, 2026	20.16	20.16	20.16	20.16	20.16	-	1,334
Jan 15, 2026	20.16	20.16	20.16	20.16	20.16	-	1,560
Jan 14, 2026	20.16	20.16	20.16	20.16	20.16	-	181
Jan 13, 2026	20.16	20.16	20.16	20.16	20.16	0.05%	400,215
Jan 12, 2026	20.15	20.15	20.15	20.15	20.15	-	1,187
Jan 8, 2026	20.15	20.15	20.15	20.15	20.15	-	96,003
Jan 7, 2026	20.15	20.15	20.15	20.15	20.15	0.10%	1,475
Jan 6, 2026	20.13	20.13	20.13	20.13	20.13	-	427
Jan 5, 2026	20.13	20.13	20.13	20.13	20.13	0.10%	7,391
Jan 2, 2026	20.11	20.11	20.11	20.11	20.11	-	20,302
Dec 31, 2025	20.11	20.11	20.11	20.11	20.11	-	102
Dec 30, 2025	20.11	20.11	20.11	20.11	20.11	-	1,660
Dec 29, 2025	20.11	20.11	20.11	20.11	20.11	0.05%	5,540
Dec 24, 2025	20.10	20.10	20.10	20.10	20.10	-	883
Dec 23, 2025	20.10	20.10	20.10	20.10	20.10	0.45%	1,622
Dec 22, 2025	20.01	20.01	20.01	20.01	20.01	0.05%	2,042
Dec 19, 2025	20.00	20.00	20.00	20.00	20.00	0.40%	2,606
Dec 18, 2025	19.92	19.92	19.92	19.92	19.92	1.74%	3,410
Dec 17, 2025	19.58	19.58	19.58	19.58	19.58	0.36%	5,448
Dec 16, 2025	19.51	19.51	19.51	19.51	19.51	-	7,694
Dec 15, 2025	19.51	19.51	19.51	19.51	19.51	-	2,403