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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 41.66 | 44.00 | 41.19 | 43.86 | 43.86 | 4.78% | 78,133 |
Jul 25, 2025 | 43.55 | 43.55 | 41.59 | 41.86 | 41.86 | -3.19% | 38,410 |
Jul 24, 2025 | 43.60 | 43.60 | 42.61 | 43.24 | 43.24 | 0.05% | 42,369 |
Jul 23, 2025 | 43.47 | 43.47 | 42.00 | 43.22 | 43.22 | 0.35% | 40,089 |
Jul 22, 2025 | 42.63 | 43.68 | 40.70 | 43.07 | 43.07 | 0.23% | 77,472 |
Jul 21, 2025 | 42.72 | 43.97 | 41.08 | 42.97 | 42.97 | 0.59% | 57,098 |
Jul 18, 2025 | 42.69 | 43.00 | 41.53 | 42.72 | 42.72 | 1.40% | 90,482 |
Jul 17, 2025 | 38.63 | 42.39 | 38.63 | 42.13 | 42.13 | 8.00% | 121,313 |
Jul 16, 2025 | 38.46 | 39.28 | 37.41 | 39.01 | 39.01 | 0.80% | 71,220 |
Jul 15, 2025 | 38.26 | 38.71 | 37.32 | 38.70 | 38.70 | 1.92% | 55,573 |
Jul 14, 2025 | 37.67 | 38.05 | 36.37 | 37.97 | 37.97 | 1.47% | 26,057 |
Jul 11, 2025 | 38.49 | 38.49 | 36.59 | 37.42 | 37.42 | -2.32% | 27,965 |
Jul 10, 2025 | 38.40 | 38.87 | 37.75 | 38.31 | 38.31 | 0.03% | 32,831 |
Jul 9, 2025 | 39.99 | 40.39 | 38.30 | 38.30 | 38.30 | -3.56% | 47,841 |
Jul 8, 2025 | 37.50 | 39.85 | 36.55 | 39.72 | 39.72 | 6.62% | 105,660 |
Jul 7, 2025 | 36.04 | 37.39 | 35.12 | 37.25 | 37.25 | 3.76% | 92,295 |
Jul 3, 2025 | 36.00 | 36.11 | 35.34 | 35.90 | 35.90 | 1.16% | 43,437 |
Jul 2, 2025 | 35.30 | 35.66 | 35.06 | 35.49 | 35.49 | 0.48% | 57,540 |
Jul 1, 2025 | 35.35 | 35.70 | 34.21 | 35.32 | 35.32 | -0.25% | 72,997 |
Jun 30, 2025 | 35.00 | 35.86 | 34.76 | 35.41 | 35.41 | 1.29% | 95,602 |
Jun 27, 2025 | 35.87 | 35.99 | 34.38 | 34.96 | 34.96 | -2.51% | 1,318,187 |
Jun 26, 2025 | 34.60 | 35.86 | 34.49 | 35.86 | 35.86 | 4.52% | 90,257 |
Jun 25, 2025 | 35.70 | 35.92 | 34.26 | 34.31 | 34.31 | -3.89% | 62,010 |
Jun 24, 2025 | 35.83 | 36.25 | 34.07 | 35.70 | 35.70 | -0.34% | 154,026 |
Jun 23, 2025 | 35.34 | 36.36 | 33.45 | 35.82 | 35.82 | -0.39% | 160,598 |
Jun 20, 2025 | 35.60 | 36.81 | 34.42 | 35.96 | 35.96 | 0.90% | 875,258 |
Jun 18, 2025 | 34.90 | 36.89 | 33.84 | 35.64 | 35.64 | 2.03% | 187,056 |
Jun 17, 2025 | 34.97 | 36.38 | 34.42 | 34.93 | 34.93 | -1.41% | 133,571 |
Jun 16, 2025 | 35.50 | 36.39 | 35.25 | 35.43 | 35.43 | 0.11% | 89,878 |
Jun 13, 2025 | 35.68 | 36.69 | 35.37 | 35.39 | 35.39 | -3.52% | 65,103 |
Jun 12, 2025 | 37.00 | 37.27 | 36.09 | 36.68 | 36.68 | -1.90% | 79,556 |
Jun 11, 2025 | 38.80 | 38.80 | 37.10 | 37.39 | 37.39 | -4.10% | 86,618 |
Jun 10, 2025 | 39.70 | 40.00 | 38.99 | 38.99 | 38.99 | -1.74% | 61,448 |
Jun 9, 2025 | 39.00 | 40.00 | 38.70 | 39.68 | 39.68 | 2.08% | 122,899 |
Jun 6, 2025 | 38.97 | 39.57 | 38.61 | 38.87 | 38.87 | -0.44% | 39,336 |
Jun 5, 2025 | 38.51 | 39.10 | 38.20 | 39.04 | 39.04 | 0.77% | 36,423 |
Jun 4, 2025 | 38.55 | 39.00 | 38.25 | 38.74 | 38.74 | 0.34% | 33,993 |
Jun 3, 2025 | 39.00 | 39.08 | 38.61 | 38.61 | 38.61 | -0.08% | 24,240 |
Jun 2, 2025 | 39.39 | 39.39 | 38.48 | 38.64 | 38.64 | -0.44% | 38,394 |
May 30, 2025 | 40.23 | 40.23 | 37.50 | 38.81 | 38.81 | -2.14% | 61,067 |
May 29, 2025 | 40.01 | 42.25 | 39.01 | 39.66 | 39.66 | -5.23% | 58,509 |
May 28, 2025 | 41.87 | 42.13 | 41.09 | 41.85 | 41.85 | -0.12% | 42,153 |
May 27, 2025 | 42.68 | 43.26 | 41.40 | 41.90 | 41.90 | -0.36% | 105,383 |
May 23, 2025 | 40.63 | 42.50 | 40.63 | 42.05 | 42.05 | 1.94% | 50,541 |
May 22, 2025 | 41.16 | 42.00 | 41.16 | 41.25 | 41.25 | -0.55% | 41,838 |
May 21, 2025 | 41.99 | 42.00 | 41.00 | 41.48 | 41.48 | -1.82% | 31,890 |
May 20, 2025 | 41.35 | 42.25 | 41.00 | 42.25 | 42.25 | 1.29% | 45,963 |
May 19, 2025 | 41.99 | 42.00 | 41.36 | 41.71 | 41.71 | -0.52% | 63,264 |
May 16, 2025 | 41.99 | 41.99 | 40.75 | 41.93 | 41.93 | 0.43% | 32,678 |
May 15, 2025 | 41.87 | 42.25 | 40.95 | 41.75 | 41.75 | - | 54,608 |