GBank Financial Holdings Inc. (GBFH)
OTCMKTS
· Delayed Price · Currency is USD
37.00
+0.49 (1.34%)
Apr 2, 2025, 3:55 PM EST
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 36.61 | 37.41 | 36.41 | 37.40 | 37.40 | - | 3,380 |
| Mar 31, 2025 | 36.63 | 37.41 | 35.25 | 37.40 | 37.40 | 1.36% | 13,166 |
| Mar 28, 2025 | 37.22 | 37.25 | 36.50 | 36.90 | 36.90 | -0.86% | 5,791 |
| Mar 27, 2025 | 35.92 | 37.25 | 35.86 | 37.22 | 37.22 | 3.53% | 10,398 |
| Mar 26, 2025 | 36.10 | 36.11 | 35.50 | 35.95 | 35.95 | 2.13% | 5,767 |
| Mar 25, 2025 | 36.00 | 36.00 | 34.56 | 35.20 | 35.20 | -2.60% | 5,603 |
| Mar 24, 2025 | 36.25 | 36.25 | 34.76 | 36.14 | 36.14 | -0.11% | 4,809 |
| Mar 21, 2025 | 35.71 | 36.75 | 34.50 | 36.18 | 36.18 | -1.55% | 3,870 |
| Mar 20, 2025 | 36.30 | 36.75 | 35.50 | 36.75 | 36.75 | -0.65% | 2,198 |
| Mar 19, 2025 | 36.80 | 37.00 | 36.50 | 36.99 | 36.99 | 0.99% | 2,025 |
| Mar 18, 2025 | 36.99 | 36.99 | 34.55 | 36.63 | 36.63 | -0.98% | 2,978 |
| Mar 17, 2025 | 35.89 | 36.99 | 35.33 | 36.99 | 36.99 | 4.20% | 3,360 |
| Mar 14, 2025 | 34.99 | 37.00 | 34.00 | 35.50 | 35.50 | 3.65% | 82,240 |
| Mar 13, 2025 | 34.11 | 35.53 | 33.92 | 34.25 | 34.25 | 0.79% | 33,524 |
| Mar 12, 2025 | 31.00 | 34.08 | 30.95 | 33.98 | 33.98 | 9.61% | 16,450 |
| Mar 11, 2025 | 31.24 | 33.00 | 29.29 | 31.00 | 31.00 | -0.67% | 11,287 |
| Mar 10, 2025 | 31.25 | 32.60 | 31.10 | 31.21 | 31.21 | -6.84% | 4,308 |
| Mar 7, 2025 | 33.58 | 34.39 | 32.00 | 33.50 | 33.50 | -0.24% | 1,890 |
| Mar 6, 2025 | 31.42 | 34.39 | 31.42 | 33.58 | 33.58 | 8.01% | 14,913 |
| Mar 5, 2025 | 31.54 | 33.00 | 30.29 | 31.09 | 31.09 | -2.84% | 91,285 |
| Mar 4, 2025 | 35.50 | 35.50 | 31.49 | 32.00 | 32.00 | -6.71% | 39,053 |
| Mar 3, 2025 | 37.38 | 38.00 | 34.25 | 34.30 | 34.30 | -8.24% | 39,846 |
| Feb 28, 2025 | 37.01 | 37.99 | 35.96 | 37.38 | 37.38 | -1.58% | 29,137 |
| Feb 27, 2025 | 38.50 | 39.49 | 36.66 | 37.98 | 37.98 | -2.52% | 16,006 |
| Feb 26, 2025 | 38.90 | 39.49 | 37.50 | 38.96 | 38.96 | - | 12,922 |
| Feb 25, 2025 | 36.66 | 40.44 | 36.51 | 38.96 | 38.96 | 5.33% | 15,567 |
| Feb 24, 2025 | 37.48 | 37.48 | 36.02 | 36.99 | 36.99 | -2.40% | 9,361 |
| Feb 21, 2025 | 38.00 | 38.69 | 36.50 | 37.90 | 37.90 | -1.92% | 6,476 |
| Feb 20, 2025 | 38.61 | 39.00 | 37.50 | 38.64 | 38.64 | -0.90% | 8,123 |
| Feb 19, 2025 | 38.82 | 39.10 | 38.82 | 38.99 | 38.99 | -0.66% | 1,200 |
| Feb 18, 2025 | 39.66 | 39.90 | 38.55 | 39.25 | 39.25 | -0.63% | 7,296 |
| Feb 14, 2025 | 39.34 | 40.49 | 39.20 | 39.50 | 39.50 | 0.37% | 7,365 |
| Feb 13, 2025 | 39.47 | 39.47 | 39.25 | 39.36 | 39.36 | 2.22% | 6,681 |
| Feb 12, 2025 | 38.05 | 39.70 | 36.83 | 38.50 | 38.50 | -0.03% | 11,221 |
| Feb 11, 2025 | 40.12 | 40.99 | 38.10 | 38.51 | 38.51 | -3.75% | 21,874 |
| Feb 10, 2025 | 41.73 | 41.73 | 39.72 | 40.01 | 40.01 | -4.12% | 7,381 |
| Feb 7, 2025 | 41.46 | 41.85 | 41.00 | 41.73 | 41.73 | 0.55% | 5,877 |
| Feb 6, 2025 | 41.30 | 41.90 | 40.90 | 41.50 | 41.50 | 1.10% | 7,689 |
| Feb 5, 2025 | 40.79 | 42.00 | 40.61 | 41.05 | 41.05 | 0.98% | 29,939 |
| Feb 4, 2025 | 41.00 | 41.15 | 39.75 | 40.65 | 40.65 | -0.73% | 10,468 |
| Feb 3, 2025 | 41.15 | 41.15 | 39.50 | 40.95 | 40.95 | -2.38% | 4,646 |
| Jan 31, 2025 | 41.95 | 42.00 | 41.00 | 41.95 | 41.95 | 1.14% | 3,282 |
| Jan 30, 2025 | 41.01 | 42.00 | 41.00 | 41.48 | 41.48 | -0.54% | 10,617 |
| Jan 29, 2025 | 39.95 | 41.70 | 39.95 | 41.70 | 41.70 | 6.92% | 14,929 |
| Jan 28, 2025 | 38.85 | 39.00 | 38.75 | 39.00 | 39.00 | 0.39% | 9,363 |
| Jan 27, 2025 | 39.10 | 39.75 | 37.90 | 38.85 | 38.85 | -2.26% | 8,348 |
| Jan 24, 2025 | 40.00 | 41.32 | 39.02 | 39.75 | 39.75 | -0.60% | 11,698 |
| Jan 23, 2025 | 38.65 | 39.99 | 38.65 | 39.99 | 39.99 | 4.96% | 3,863 |
| Jan 22, 2025 | 38.40 | 38.80 | 37.90 | 38.10 | 38.10 | -0.65% | 8,574 |
| Jan 21, 2025 | 38.40 | 38.40 | 37.50 | 38.35 | 38.35 | 2.27% | 1,152 |