GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	28.35	28.37	28.33	28.37	-	0.27%	6,021
Apr 10, 2026	29.26	29.27	28.29	28.29	28.29	-2.78%	31,836
Apr 9, 2026	28.27	29.36	28.25	29.10	29.10	1.78%	35,123
Apr 8, 2026	28.00	29.06	27.90	28.59	28.59	5.81%	77,502
Apr 7, 2026	27.92	27.93	26.97	27.02	27.02	-2.84%	28,281
Apr 6, 2026	27.34	28.00	27.34	27.81	27.81	1.24%	51,309
Apr 2, 2026	26.77	27.68	26.28	27.47	27.47	0.92%	23,385
Apr 1, 2026	27.04	27.91	26.97	27.22	27.22	1.72%	42,904
Mar 31, 2026	26.98	27.35	26.54	26.76	26.76	1.59%	34,273
Mar 30, 2026	26.21	26.49	25.71	26.34	26.34	1.70%	67,805
Mar 27, 2026	25.43	26.06	25.25	25.90	25.90	0.90%	53,957
Mar 26, 2026	25.55	26.63	25.12	25.67	25.67	-0.85%	42,223
Mar 25, 2026	26.05	26.83	25.36	25.89	25.89	0.12%	55,358
Mar 24, 2026	25.36	26.28	25.24	25.86	25.86	0.23%	74,220
Mar 23, 2026	25.93	26.59	25.69	25.80	25.80	2.06%	55,397
Mar 20, 2026	25.76	26.00	25.25	25.28	25.28	-2.21%	85,428
Mar 19, 2026	24.51	26.00	24.43	25.85	25.85	4.19%	76,611
Mar 18, 2026	25.39	26.40	23.87	24.81	24.81	-3.69%	111,518
Mar 17, 2026	26.77	26.81	25.37	25.76	25.76	-2.94%	146,953
Mar 16, 2026	26.68	27.44	26.22	26.54	26.54	0.95%	57,858
Mar 13, 2026	27.48	28.01	25.75	26.29	26.29	-4.05%	195,964
Mar 12, 2026	26.82	27.88	26.56	27.40	27.40	0.40%	86,610
Mar 11, 2026	28.15	28.22	26.90	27.29	27.29	-3.19%	83,642
Mar 10, 2026	29.31	30.03	28.00	28.19	28.19	-3.79%	77,137
Mar 9, 2026	28.56	29.39	28.33	29.30	29.30	0.86%	121,229
Mar 6, 2026	29.12	30.57	28.03	29.05	29.05	-2.58%	83,614
Mar 5, 2026	30.21	30.60	29.09	29.82	29.82	-2.53%	122,374
Mar 4, 2026	30.30	30.85	30.25	30.60	30.60	1.38%	41,275
Mar 3, 2026	29.53	30.50	29.52	30.18	30.18	0.10%	43,955
Mar 2, 2026	29.71	30.51	29.59	30.15	30.15	-0.20%	64,998
Feb 27, 2026	30.90	31.20	29.60	30.21	30.21	-3.73%	82,174
Feb 26, 2026	31.65	31.94	31.02	31.38	31.38	-0.60%	23,901
Feb 25, 2026	31.34	31.72	30.97	31.57	31.57	1.02%	39,821
Feb 24, 2026	31.57	31.89	30.70	31.25	31.25	-0.16%	40,509
Feb 23, 2026	32.58	33.00	31.08	31.30	31.30	-5.07%	65,126
Feb 20, 2026	32.62	33.26	32.46	32.97	32.97	0.58%	58,373
Feb 19, 2026	32.35	32.83	31.78	32.78	32.78	0.99%	92,841
Feb 18, 2026	33.33	33.51	32.10	32.46	32.46	-3.19%	37,586
Feb 17, 2026	33.71	34.10	33.10	33.53	33.53	-0.27%	41,878
Feb 13, 2026	34.20	34.20	33.00	33.62	33.62	2.20%	38,046
Feb 12, 2026	33.44	34.02	32.49	32.90	32.90	-0.41%	49,374
Feb 11, 2026	34.09	34.49	32.80	33.03	33.03	-2.57%	57,172
Feb 10, 2026	34.15	35.04	33.68	33.90	33.90	-1.45%	70,389
Feb 9, 2026	34.85	35.62	34.25	34.40	34.40	-0.64%	47,142
Feb 6, 2026	34.41	35.50	34.41	34.62	34.62	0.06%	63,766
Feb 5, 2026	32.62	34.82	32.62	34.60	34.60	5.04%	79,683
Feb 4, 2026	32.46	33.57	32.00	32.94	32.94	1.60%	64,399
Feb 3, 2026	32.83	33.27	32.12	32.42	32.42	-1.73%	89,198
Feb 2, 2026	32.51	33.69	32.48	32.99	32.99	1.41%	61,210
Jan 30, 2026	32.06	33.63	31.43	32.53	32.53	1.78%	71,178