GCB Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	18.01	18.01	18.01	18.01	18.01	0.06%	13,857
Nov 14, 2025	18.00	18.00	18.00	18.00	18.00	-	866
Nov 13, 2025	18.00	18.00	18.00	18.00	18.00	-	484
Nov 12, 2025	18.00	18.00	18.00	18.00	18.00	1.01%	3,218
Nov 11, 2025	17.82	17.82	17.82	17.82	17.82	-	383
Nov 10, 2025	17.82	17.82	17.82	17.82	17.82	-	317
Nov 7, 2025	17.82	17.82	17.82	17.82	17.82	0.11%	650
Nov 6, 2025	17.80	17.80	17.80	17.80	17.80	-	265
Nov 4, 2025	17.80	17.80	17.80	17.80	17.80	1.71%	3,150
Nov 3, 2025	17.50	17.50	17.50	17.50	17.50	3.12%	3,013
Oct 31, 2025	16.97	16.97	16.97	16.97	16.97	-	413
Oct 30, 2025	16.97	16.97	16.97	16.97	16.97	0.12%	12,246
Oct 29, 2025	16.95	16.95	16.95	16.95	16.95	8.31%	10,576
Oct 28, 2025	15.65	15.65	15.65	15.65	15.65	-	2,774
Oct 27, 2025	15.65	15.65	15.65	15.65	15.65	0.06%	5,992
Oct 24, 2025	15.64	15.64	15.64	15.64	15.64	0.06%	9,510
Oct 23, 2025	15.63	15.63	15.63	15.63	15.63	0.06%	4,541
Oct 22, 2025	15.62	15.62	15.62	15.62	15.62	0.13%	1,026
Oct 21, 2025	15.60	15.60	15.60	15.60	15.60	0.26%	1,002
Oct 20, 2025	15.56	15.56	15.56	15.56	15.56	-	1,727
Oct 17, 2025	15.56	15.56	15.56	15.56	15.56	-	145
Oct 16, 2025	15.56	15.56	15.56	15.56	15.56	-	21
Oct 15, 2025	15.56	15.56	15.56	15.56	15.56	-	9
Oct 14, 2025	15.56	15.56	15.56	15.56	15.56	-	613
Oct 13, 2025	15.56	15.56	15.56	15.56	15.56	0.19%	15,280
Oct 10, 2025	15.53	15.53	15.53	15.53	15.53	-	55
Oct 9, 2025	15.53	15.53	15.53	15.53	15.53	2.31%	201,822
Oct 8, 2025	15.18	15.18	15.18	15.18	15.18	0.20%	1,127,005
Oct 7, 2025	15.15	15.15	15.15	15.15	15.15	-	2,512,699
Oct 6, 2025	15.15	15.15	15.15	15.15	15.15	1.00%	2,446,473
Oct 3, 2025	15.00	15.00	15.00	15.00	15.00	6.31%	10,078