GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
43.86
+2.00 (4.78%)
Jul 28, 2025, 4:00 PM - Market closed

GBank Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202541.6644.0041.1943.8643.864.78%78,133
Jul 25, 202543.5543.5541.5941.8641.86-3.19%38,410
Jul 24, 202543.6043.6042.6143.2443.240.05%42,369
Jul 23, 202543.4743.4742.0043.2243.220.35%40,089
Jul 22, 202542.6343.6840.7043.0743.070.23%77,472
Jul 21, 202542.7243.9741.0842.9742.970.59%57,098
Jul 18, 202542.6943.0041.5342.7242.721.40%90,482
Jul 17, 202538.6342.3938.6342.1342.138.00%121,313
Jul 16, 202538.4639.2837.4139.0139.010.80%71,220
Jul 15, 202538.2638.7137.3238.7038.701.92%55,573
Jul 14, 202537.6738.0536.3737.9737.971.47%26,057
Jul 11, 202538.4938.4936.5937.4237.42-2.32%27,965
Jul 10, 202538.4038.8737.7538.3138.310.03%32,831
Jul 9, 202539.9940.3938.3038.3038.30-3.56%47,841
Jul 8, 202537.5039.8536.5539.7239.726.62%105,660
Jul 7, 202536.0437.3935.1237.2537.253.76%92,295
Jul 3, 202536.0036.1135.3435.9035.901.16%43,437
Jul 2, 202535.3035.6635.0635.4935.490.48%57,540
Jul 1, 202535.3535.7034.2135.3235.32-0.25%72,997
Jun 30, 202535.0035.8634.7635.4135.411.29%95,602
Jun 27, 202535.8735.9934.3834.9634.96-2.51%1,318,187
Jun 26, 202534.6035.8634.4935.8635.864.52%90,257
Jun 25, 202535.7035.9234.2634.3134.31-3.89%62,010
Jun 24, 202535.8336.2534.0735.7035.70-0.34%154,026
Jun 23, 202535.3436.3633.4535.8235.82-0.39%160,598
Jun 20, 202535.6036.8134.4235.9635.960.90%875,258
Jun 18, 202534.9036.8933.8435.6435.642.03%187,056
Jun 17, 202534.9736.3834.4234.9334.93-1.41%133,571
Jun 16, 202535.5036.3935.2535.4335.430.11%89,878
Jun 13, 202535.6836.6935.3735.3935.39-3.52%65,103
Jun 12, 202537.0037.2736.0936.6836.68-1.90%79,556
Jun 11, 202538.8038.8037.1037.3937.39-4.10%86,618
Jun 10, 202539.7040.0038.9938.9938.99-1.74%61,448
Jun 9, 202539.0040.0038.7039.6839.682.08%122,899
Jun 6, 202538.9739.5738.6138.8738.87-0.44%39,336
Jun 5, 202538.5139.1038.2039.0439.040.77%36,423
Jun 4, 202538.5539.0038.2538.7438.740.34%33,993
Jun 3, 202539.0039.0838.6138.6138.61-0.08%24,240
Jun 2, 202539.3939.3938.4838.6438.64-0.44%38,394
May 30, 202540.2340.2337.5038.8138.81-2.14%61,067
May 29, 202540.0142.2539.0139.6639.66-5.23%58,509
May 28, 202541.8742.1341.0941.8541.85-0.12%42,153
May 27, 202542.6843.2641.4041.9041.90-0.36%105,383
May 23, 202540.6342.5040.6342.0542.051.94%50,541
May 22, 202541.1642.0041.1641.2541.25-0.55%41,838
May 21, 202541.9942.0041.0041.4841.48-1.82%31,890
May 20, 202541.3542.2541.0042.2542.251.29%45,963
May 19, 202541.9942.0041.3641.7141.71-0.52%63,264
May 16, 202541.9941.9940.7541.9341.930.43%32,678
May 15, 202541.8742.2540.9541.7541.75-54,608