GBank Financial Holdings Inc. (GBFH)
OTCMKTS · Delayed Price · Currency is USD
37.50
+0.10 (1.35%)
Apr 24, 2025, 12:15 PM EDT

GBank Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202538.0439.0037.0137.40--0.95%12,993
Apr 22, 202535.8238.4535.5737.7637.766.46%62,056
Apr 21, 202533.0036.4933.0035.4735.477.52%74,543
Apr 17, 202532.5233.3032.4832.9932.991.45%5,597
Apr 16, 202532.0032.5931.7732.5232.520.09%5,570
Apr 15, 202532.0032.6031.8832.4932.491.63%7,562
Apr 14, 202531.0031.9828.2431.9731.973.13%12,513
Apr 11, 202529.5031.0028.8931.0031.003.68%8,424
Apr 10, 202530.6032.9927.3029.9029.90-10.18%24,743
Apr 9, 202531.3533.2929.7333.2933.292.46%9,698
Apr 8, 202531.5033.2531.3032.4932.494.98%2,849
Apr 7, 202529.0031.3529.0030.9530.95-0.80%9,288
Apr 4, 202534.8034.8030.1231.2031.20-12.61%21,219
Apr 3, 202536.5536.9534.6535.7035.70-3.51%8,273
Apr 2, 202537.3837.4036.5237.0037.00-1.07%2,060
Apr 1, 202536.6137.4136.4137.4037.40-3,380
Mar 31, 202536.6337.4135.2537.4037.401.36%13,166
Mar 28, 202537.2237.2536.5036.9036.90-0.86%5,791
Mar 27, 202535.9237.2535.8637.2237.223.53%10,398
Mar 26, 202536.1036.1135.5035.9535.952.13%5,767
Mar 25, 202536.0036.0034.5635.2035.20-2.60%5,603
Mar 24, 202536.2536.2534.7636.1436.14-0.11%4,809
Mar 21, 202535.7136.7534.5036.1836.18-1.55%3,870
Mar 20, 202536.3036.7535.5036.7536.75-0.65%2,198
Mar 19, 202536.8037.0036.5036.9936.990.99%2,025
Mar 18, 202536.9936.9934.5536.6336.63-0.98%2,978
Mar 17, 202535.8936.9935.3336.9936.994.20%3,360
Mar 14, 202534.9937.0034.0035.5035.503.65%82,240
Mar 13, 202534.1135.5333.9234.2534.250.79%33,524
Mar 12, 202531.0034.0830.9533.9833.989.61%16,450
Mar 11, 202531.2433.0029.2931.0031.00-0.67%11,287
Mar 10, 202531.2532.6031.1031.2131.21-6.84%4,308
Mar 7, 202533.5834.3932.0033.5033.50-0.24%1,890
Mar 6, 202531.4234.3931.4233.5833.588.01%14,913
Mar 5, 202531.5433.0030.2931.0931.09-2.84%91,285
Mar 4, 202535.5035.5031.4932.0032.00-6.71%39,053
Mar 3, 202537.3838.0034.2534.3034.30-8.24%39,846
Feb 28, 202537.0137.9935.9637.3837.38-1.58%29,137
Feb 27, 202538.5039.4936.6637.9837.98-2.52%16,006
Feb 26, 202538.9039.4937.5038.9638.96-12,922
Feb 25, 202536.6640.4436.5138.9638.965.33%15,567
Feb 24, 202537.4837.4836.0236.9936.99-2.40%9,361
Feb 21, 202538.0038.6936.5037.9037.90-1.92%6,476
Feb 20, 202538.6139.0037.5038.6438.64-0.90%8,123
Feb 19, 202538.8239.1038.8238.9938.99-0.66%1,200
Feb 18, 202539.6639.9038.5539.2539.25-0.63%7,296
Feb 14, 202539.3440.4939.2039.5039.500.37%7,365
Feb 13, 202539.4739.4739.2539.3639.362.22%6,681
Feb 12, 202538.0539.7036.8338.5038.50-0.03%11,221
Feb 11, 202540.1240.9938.1038.5138.51-3.75%21,874