GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.95	34.00	32.95	33.78	33.78	3.97%	78,216
Jan 20, 2026	32.21	32.72	31.90	32.49	32.49	-1.16%	54,760
Jan 16, 2026	32.40	33.63	31.95	32.87	32.87	1.58%	63,741
Jan 15, 2026	32.10	33.00	31.75	32.36	32.36	1.06%	42,891
Jan 14, 2026	32.14	32.38	31.20	32.02	32.02	-1.08%	75,044
Jan 13, 2026	31.54	32.81	31.00	32.37	32.37	3.42%	46,265
Jan 12, 2026	31.02	31.51	30.50	31.30	31.30	0.71%	32,740
Jan 9, 2026	31.55	32.03	30.50	31.08	31.08	-1.86%	74,943
Jan 8, 2026	30.50	32.10	30.50	31.67	31.67	4.01%	80,573
Jan 7, 2026	32.14	32.30	30.42	30.45	30.45	-5.96%	111,995
Jan 6, 2026	32.83	33.30	31.95	32.38	32.38	-1.91%	72,426
Jan 5, 2026	32.35	33.99	32.04	33.01	33.01	1.54%	42,689
Jan 2, 2026	34.37	34.53	32.20	32.51	32.51	-4.07%	68,589
Dec 31, 2025	34.10	34.37	33.35	33.89	33.89	-0.41%	83,753
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