Gateway Bank, F.S.B. (GWBK)
OTCMKTS · Delayed Price · Currency is USD
0.0700
0.00 (0.00%)
May 28, 2026, 9:30 AM EST
Gateway Bank, F.S.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 3,010,000 |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| May 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,714 |
| May 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.70% | 10,751 |
| May 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | 13,931 |
| May 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 13,500 |
| May 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 15,942 |
| May 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 8,000 |
| May 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,430 |
| May 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 229,996 |
| May 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| May 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,764 |
| Apr 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.93% | 2,000 |
| Apr 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.45% | 70,694 |
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.26% | 9,653 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.17% | 12,000 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.10% | 10,376 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.80% | 11,150 |
| Apr 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.14% | 1,019,000 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000,000 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.54% | 35,000 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.23% | 8,514 |
| Apr 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 39,456 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.47% | 14,700 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | 1,500 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.39% | 86,000 |
| Feb 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.80% | 15,000 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 15.00% | 2,753,571 |
| Feb 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 10,015 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.91% | 10,000 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.01% | 10,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.84% | 6,112 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.01% | 1,000 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.29% | 234,330 |
| Jan 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 206,000 |
| Jan 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 11.29% | 30,000 |
| Jan 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.81% | 10,000 |
| Dec 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.57% | 80,944 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,500 |
| Dec 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 30,100 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.09% | 2,359,019 |
| Dec 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.00% | 10,201 |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200 |