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