GCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	19.51	19.51	19.51	19.51	19.51	-	23,667
Dec 11, 2025	19.51	19.51	19.51	19.51	19.51	-	357
Dec 10, 2025	19.51	19.51	19.51	19.51	19.51	-	1,904
Dec 9, 2025	19.51	19.51	19.51	19.51	19.51	0.05%	8,784
Dec 8, 2025	19.50	19.50	19.50	19.50	19.50	2.09%	786
Dec 4, 2025	19.10	19.10	19.10	19.10	19.10	-	238
Dec 3, 2025	19.10	19.10	19.10	19.10	19.10	-	69,402
Dec 2, 2025	19.10	19.10	19.10	19.10	19.10	-	3,105
Dec 1, 2025	19.10	19.10	19.10	19.10	19.10	-	491
Nov 28, 2025	19.10	19.10	19.10	19.10	19.10	-	401,468
Nov 27, 2025	19.10	19.10	19.10	19.10	19.10	0.53%	846
Nov 26, 2025	19.00	19.00	19.00	19.00	19.00	-	1,347
Nov 25, 2025	19.00	19.00	19.00	19.00	19.00	-	3,717
Nov 24, 2025	19.00	19.00	19.00	19.00	19.00	-	20,177
Nov 21, 2025	19.00	19.00	19.00	19.00	19.00	2.70%	1,390,045
Nov 20, 2025	18.50	18.50	18.50	18.50	18.50	-	501,378
Nov 19, 2025	18.50	18.50	18.50	18.50	18.50	1.54%	1,116,718
Nov 18, 2025	18.22	18.22	18.22	18.22	18.22	1.17%	25,500