GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
38.79
-0.53 (-1.34%)
Sep 10, 2025, 4:00 PM - Market closed
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.99 | 39.73 | 38.92 | 39.12 | - | -0.48% | 13,243 |
| Sep 9, 2025 | 40.50 | 40.50 | 39.14 | 39.31 | 39.31 | -2.48% | 21,559 |
| Sep 8, 2025 | 39.69 | 40.45 | 39.22 | 40.31 | 40.31 | 2.47% | 40,508 |
| Sep 5, 2025 | 38.84 | 40.75 | 38.67 | 39.34 | 39.34 | 2.41% | 71,306 |
| Sep 4, 2025 | 39.08 | 39.25 | 36.40 | 38.42 | 38.42 | -4.18% | 113,911 |
| Sep 3, 2025 | 40.00 | 40.46 | 39.68 | 40.09 | 40.09 | -0.27% | 37,960 |
| Sep 2, 2025 | 39.12 | 40.74 | 38.70 | 40.20 | 40.20 | 1.20% | 28,124 |
| Aug 29, 2025 | 40.94 | 41.18 | 39.45 | 39.73 | 39.73 | -3.09% | 17,988 |
| Aug 28, 2025 | 40.46 | 41.29 | 40.41 | 40.99 | 40.99 | -0.22% | 37,593 |
| Aug 27, 2025 | 40.92 | 42.00 | 40.60 | 41.08 | 41.08 | -0.80% | 39,879 |
| Aug 26, 2025 | 40.24 | 41.60 | 40.03 | 41.41 | 41.41 | 3.60% | 35,848 |
| Aug 25, 2025 | 40.40 | 40.47 | 39.25 | 39.97 | 39.97 | 0.05% | 27,687 |
| Aug 22, 2025 | 38.97 | 40.76 | 38.95 | 39.95 | 39.95 | 3.66% | 63,317 |
| Aug 21, 2025 | 39.44 | 39.44 | 38.18 | 38.54 | 38.54 | -1.51% | 16,854 |
| Aug 20, 2025 | 38.45 | 39.17 | 38.15 | 39.13 | 39.13 | 2.68% | 21,682 |
| Aug 19, 2025 | 38.71 | 39.05 | 37.88 | 38.11 | 38.11 | 0.53% | 24,528 |
| Aug 18, 2025 | 38.73 | 38.94 | 37.75 | 37.91 | 37.91 | -1.66% | 44,230 |
| Aug 15, 2025 | 39.24 | 39.34 | 38.39 | 38.55 | 38.55 | -1.38% | 26,678 |
| Aug 14, 2025 | 38.99 | 39.90 | 38.94 | 39.09 | 39.09 | -0.20% | 24,201 |
| Aug 13, 2025 | 40.53 | 40.53 | 38.97 | 39.17 | 39.17 | -1.61% | 31,910 |
| Aug 12, 2025 | 38.99 | 40.26 | 38.36 | 39.81 | 39.81 | 3.24% | 45,179 |
| Aug 11, 2025 | 38.09 | 38.95 | 37.95 | 38.56 | 38.56 | 1.21% | 31,760 |
| Aug 8, 2025 | 37.82 | 38.79 | 37.82 | 38.10 | 38.10 | 1.84% | 33,311 |
| Aug 7, 2025 | 37.72 | 37.72 | 36.50 | 37.41 | 37.41 | 0.46% | 35,514 |
| Aug 6, 2025 | 37.77 | 37.95 | 37.24 | 37.24 | 37.24 | -1.43% | 21,246 |
| Aug 5, 2025 | 37.83 | 37.90 | 36.91 | 37.78 | 37.78 | 0.08% | 37,977 |
| Aug 4, 2025 | 37.69 | 38.75 | 37.50 | 37.75 | 37.75 | 1.64% | 40,946 |
| Aug 1, 2025 | 37.51 | 37.51 | 36.55 | 37.14 | 37.14 | -1.05% | 43,586 |
| Jul 31, 2025 | 37.08 | 38.66 | 36.84 | 37.54 | 37.54 | 3.35% | 42,513 |
| Jul 30, 2025 | 39.02 | 40.37 | 36.01 | 36.32 | 36.32 | -5.75% | 88,139 |
| Jul 29, 2025 | 42.30 | 42.33 | 38.54 | 38.54 | 38.54 | -12.14% | 100,681 |
| Jul 28, 2025 | 41.66 | 44.00 | 41.19 | 43.86 | 43.86 | 4.78% | 78,133 |
| Jul 25, 2025 | 43.55 | 43.55 | 41.59 | 41.86 | 41.86 | -3.19% | 38,410 |
| Jul 24, 2025 | 43.60 | 43.60 | 42.61 | 43.24 | 43.24 | 0.05% | 42,369 |
| Jul 23, 2025 | 43.47 | 43.47 | 42.00 | 43.22 | 43.22 | 0.35% | 40,089 |
| Jul 22, 2025 | 42.63 | 43.68 | 40.70 | 43.07 | 43.07 | 0.23% | 77,472 |
| Jul 21, 2025 | 42.72 | 43.97 | 41.08 | 42.97 | 42.97 | 0.59% | 57,098 |
| Jul 18, 2025 | 42.69 | 43.00 | 41.53 | 42.72 | 42.72 | 1.40% | 90,482 |
| Jul 17, 2025 | 38.63 | 42.39 | 38.63 | 42.13 | 42.13 | 8.00% | 121,313 |
| Jul 16, 2025 | 38.46 | 39.28 | 37.41 | 39.01 | 39.01 | 0.80% | 71,220 |
| Jul 15, 2025 | 38.26 | 38.71 | 37.32 | 38.70 | 38.70 | 1.92% | 55,573 |
| Jul 14, 2025 | 37.67 | 38.05 | 36.37 | 37.97 | 37.97 | 1.47% | 26,057 |
| Jul 11, 2025 | 38.49 | 38.49 | 36.59 | 37.42 | 37.42 | -2.32% | 27,965 |
| Jul 10, 2025 | 38.40 | 38.87 | 37.75 | 38.31 | 38.31 | 0.03% | 32,831 |
| Jul 9, 2025 | 39.99 | 40.39 | 38.30 | 38.30 | 38.30 | -3.56% | 47,841 |
| Jul 8, 2025 | 37.50 | 39.85 | 36.55 | 39.72 | 39.72 | 6.62% | 105,660 |
| Jul 7, 2025 | 36.04 | 37.39 | 35.12 | 37.25 | 37.25 | 3.76% | 92,295 |
| Jul 3, 2025 | 36.00 | 36.11 | 35.34 | 35.90 | 35.90 | 1.16% | 43,437 |
| Jul 2, 2025 | 35.30 | 35.66 | 35.06 | 35.49 | 35.49 | 0.48% | 57,540 |
| Jul 1, 2025 | 35.35 | 35.70 | 34.21 | 35.32 | 35.32 | -0.25% | 72,997 |