GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
41.87
+0.90 (2.20%)
At close: Oct 7, 2025, 4:00 PM EDT
41.87
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.86 | 41.95 | 40.56 | 41.64 | - | 1.64% | 22,262 |
| Oct 6, 2025 | 41.32 | 41.55 | 40.21 | 40.97 | 40.97 | 0.64% | 35,295 |
| Oct 3, 2025 | 39.67 | 41.22 | 39.67 | 40.71 | 40.71 | 3.35% | 39,705 |
| Oct 2, 2025 | 39.60 | 39.93 | 38.88 | 39.39 | 39.39 | -1.03% | 32,722 |
| Oct 1, 2025 | 38.90 | 40.03 | 38.72 | 39.80 | 39.80 | 1.35% | 36,452 |
| Sep 30, 2025 | 39.58 | 39.58 | 38.65 | 39.27 | 39.27 | -0.25% | 41,265 |
| Sep 29, 2025 | 41.38 | 41.38 | 39.25 | 39.37 | 39.37 | -3.22% | 62,685 |
| Sep 26, 2025 | 39.87 | 41.08 | 39.87 | 40.68 | 40.68 | 1.01% | 34,133 |
| Sep 25, 2025 | 39.96 | 40.61 | 39.26 | 40.28 | 40.28 | 0.69% | 23,121 |
| Sep 24, 2025 | 40.74 | 41.20 | 39.63 | 40.00 | 40.00 | -1.79% | 27,578 |
| Sep 23, 2025 | 40.90 | 41.32 | 39.38 | 40.73 | 40.73 | 0.39% | 25,616 |
| Sep 22, 2025 | 41.30 | 41.30 | 39.96 | 40.57 | 40.57 | -1.10% | 33,850 |
| Sep 19, 2025 | 41.06 | 41.84 | 40.35 | 41.02 | 41.02 | -0.15% | 91,502 |
| Sep 18, 2025 | 40.73 | 41.57 | 40.41 | 41.08 | 41.08 | 2.70% | 65,203 |
| Sep 17, 2025 | 39.82 | 40.81 | 39.62 | 40.00 | 40.00 | 0.70% | 22,867 |
| Sep 16, 2025 | 40.16 | 40.16 | 39.00 | 39.72 | 39.72 | -0.10% | 27,898 |
| Sep 15, 2025 | 39.01 | 40.10 | 38.90 | 39.76 | 39.76 | 1.30% | 34,889 |
| Sep 12, 2025 | 39.86 | 40.16 | 39.00 | 39.25 | 39.25 | -2.71% | 17,716 |
| Sep 11, 2025 | 38.90 | 40.76 | 38.90 | 40.35 | 40.35 | 3.82% | 43,974 |
| Sep 10, 2025 | 38.99 | 39.73 | 38.65 | 38.86 | 38.86 | -1.14% | 28,959 |
| 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 |