GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
34.03
-0.46 (-1.33%)
At close: Dec 30, 2025, 4:00 PM EST
34.12
+0.09 (0.26%)
After-hours: Dec 30, 2025, 7:29 PM EST
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 33.75 | 34.41 | 33.08 | 33.86 | 33.86 | -0.15% | 38,109 |
| Nov 26, 2025 | 33.63 | 34.29 | 33.35 | 33.91 | 33.91 | 0.24% | 46,186 |
| Nov 25, 2025 | 32.06 | 34.66 | 31.57 | 33.83 | 33.83 | 5.52% | 88,363 |
| Nov 24, 2025 | 32.99 | 33.35 | 31.94 | 32.06 | 32.06 | -2.82% | 70,609 |
| Nov 21, 2025 | 32.52 | 35.00 | 32.52 | 32.99 | 32.99 | 0.76% | 69,832 |
| Nov 20, 2025 | 33.97 | 35.18 | 32.65 | 32.74 | 32.74 | -1.83% | 46,059 |
| Nov 19, 2025 | 34.10 | 34.78 | 33.25 | 33.35 | 33.35 | -1.59% | 42,366 |
| Nov 18, 2025 | 34.69 | 35.00 | 33.74 | 33.89 | 33.89 | -1.91% | 69,756 |
| Nov 17, 2025 | 35.24 | 36.27 | 34.43 | 34.55 | 34.55 | -2.29% | 53,440 |
| Nov 14, 2025 | 35.49 | 35.97 | 34.91 | 35.36 | 35.36 | -0.65% | 55,788 |
| Nov 13, 2025 | 35.37 | 36.99 | 35.00 | 35.59 | 35.59 | 0.48% | 68,260 |
| Nov 12, 2025 | 35.24 | 35.66 | 33.08 | 35.42 | 35.42 | 4.95% | 67,488 |
| Nov 11, 2025 | 34.27 | 34.80 | 33.01 | 33.75 | 33.75 | -1.57% | 87,459 |
| Nov 10, 2025 | 34.08 | 34.92 | 33.81 | 34.29 | 34.29 | 0.62% | 37,946 |
| Nov 7, 2025 | 34.12 | 36.97 | 33.50 | 34.08 | 34.08 | -0.47% | 60,447 |
| Nov 6, 2025 | 35.60 | 35.60 | 34.09 | 34.24 | 34.24 | -2.88% | 53,110 |
| Nov 5, 2025 | 35.41 | 36.14 | 34.65 | 35.26 | 35.26 | 0.73% | 45,056 |
| Nov 4, 2025 | 35.67 | 36.25 | 34.70 | 35.00 | 35.00 | -2.10% | 75,671 |
| Nov 3, 2025 | 36.23 | 36.51 | 34.92 | 35.75 | 35.75 | -1.43% | 83,468 |
| Oct 31, 2025 | 37.01 | 37.89 | 36.01 | 36.27 | 36.27 | -2.45% | 67,138 |
| Oct 30, 2025 | 38.29 | 38.89 | 36.75 | 37.18 | 37.18 | -2.62% | 77,497 |
| Oct 29, 2025 | 38.83 | 39.77 | 37.00 | 38.18 | 38.18 | -0.91% | 64,914 |
| Oct 28, 2025 | 38.26 | 38.93 | 37.60 | 38.53 | 38.53 | 0.78% | 60,445 |
| Oct 27, 2025 | 39.15 | 39.50 | 38.08 | 38.23 | 38.23 | -2.60% | 37,106 |
| Oct 24, 2025 | 39.25 | 39.89 | 38.85 | 39.25 | 39.25 | 0.33% | 46,611 |
| Oct 23, 2025 | 38.73 | 39.65 | 38.70 | 39.12 | 39.12 | 0.38% | 25,140 |
| Oct 22, 2025 | 38.80 | 39.28 | 38.40 | 38.97 | 38.97 | 0.39% | 26,081 |
| Oct 21, 2025 | 38.54 | 39.40 | 38.16 | 38.82 | 38.82 | 0.03% | 25,885 |
| Oct 20, 2025 | 39.98 | 39.98 | 38.51 | 38.81 | 38.81 | -2.04% | 32,578 |