GBank Financial Holdings Inc. (GBFH)

GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.09	34.49	32.80	33.03	33.03	-2.57%	57,170
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%	47,125
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%	79,674
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%	89,071
Feb 2, 2026	32.51	33.69	32.48	32.99	32.99	1.41%	61,183
Jan 30, 2026	32.06	33.63	31.43	32.53	32.53	1.78%	71,178
Jan 29, 2026	33.34	33.80	30.86	31.96	31.96	-4.74%	100,693
Jan 28, 2026	33.31	33.88	33.10	33.55	33.55	0.66%	39,548
Jan 27, 2026	33.50	34.17	33.20	33.33	33.33	-1.10%	21,444
Jan 26, 2026	33.32	34.16	32.65	33.70	33.70	0.73%	41,330
Jan 23, 2026	34.05	34.17	33.07	33.46	33.46	-2.24%	32,065
Jan 22, 2026	34.23	35.01	33.65	34.22	34.22	1.30%	50,838
Jan 21, 2026	32.95	34.00	32.95	33.78	33.78	3.97%	78,216
Jan 20, 2026	32.21	32.72	31.90	32.49	32.49	-1.16%	54,760
Jan 16, 2026	32.40	33.63	31.95	32.87	32.87	1.58%	63,741
Jan 15, 2026	32.10	33.00	31.75	32.36	32.36	1.06%	42,891
Jan 14, 2026	32.14	32.38	31.20	32.02	32.02	-1.08%	75,044
Jan 13, 2026	31.54	32.81	31.00	32.37	32.37	3.42%	46,265
Jan 12, 2026	31.02	31.51	30.50	31.30	31.30	0.71%	32,740
Jan 9, 2026	31.55	32.03	30.50	31.08	31.08	-1.86%	74,943
Jan 8, 2026	30.50	32.10	30.50	31.67	31.67	4.01%	80,573
Jan 7, 2026	32.14	32.30	30.42	30.45	30.45	-5.96%	111,995
Jan 6, 2026	32.83	33.30	31.95	32.38	32.38	-1.91%	72,426
Jan 5, 2026	32.35	33.99	32.04	33.01	33.01	1.54%	42,689
Jan 2, 2026	34.37	34.53	32.20	32.51	32.51	-4.07%	68,589
Dec 31, 2025	34.10	34.37	33.35	33.89	33.89	-0.41%	83,753
Dec 30, 2025	34.46	35.35	33.38	34.03	34.03	-1.33%	64,593
Dec 29, 2025	36.32	36.41	34.49	34.49	34.49	-4.17%	45,639
Dec 26, 2025	35.08	35.99	35.05	35.99	35.99	2.24%	38,822
Dec 24, 2025	35.47	36.50	35.15	35.20	35.20	-1.23%	33,385
Dec 23, 2025	35.14	36.06	34.80	35.64	35.64	3.15%	39,225
Dec 22, 2025	36.06	37.49	34.27	34.55	34.55	-3.71%	54,449
Dec 19, 2025	36.65	37.04	35.57	35.88	35.88	-2.23%	63,756
Dec 18, 2025	36.69	37.17	36.03	36.70	36.70	1.02%	36,201
Dec 17, 2025	37.35	38.00	36.05	36.33	36.33	-2.13%	59,514
Dec 16, 2025	37.13	37.99	36.79	37.12	37.12	-0.19%	45,797
Dec 15, 2025	37.51	37.57	36.80	37.19	37.19	-0.91%	33,180
Dec 12, 2025	37.50	38.00	36.77	37.53	37.53	-0.61%	38,984
Dec 11, 2025	37.02	37.99	36.80	37.76	37.76	1.92%	92,643
Dec 10, 2025	36.11	38.00	35.60	37.05	37.05	3.26%	145,410
Dec 9, 2025	35.90	36.36	35.27	35.88	35.88	0.59%	23,379
Dec 8, 2025	35.82	36.50	35.51	35.67	35.67	-0.20%	26,939
Dec 5, 2025	35.63	36.05	35.49	35.74	35.74	0.65%	34,856
Dec 4, 2025	33.80	35.94	33.80	35.51	35.51	2.96%	35,601
Dec 3, 2025	32.97	35.50	32.57	34.49	34.49	5.12%	57,062
Dec 2, 2025	32.81	33.11	32.52	32.81	32.81	0.86%	25,815
Dec 1, 2025	33.01	35.00	32.42	32.53	32.53	-3.93%	48,062

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.