GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
28.96
-0.25 (-0.86%)
May 26, 2026, 12:49 PM EDT - Market open
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29.32 | 29.90 | 29.18 | 29.21 | 29.21 | -0.03% | 85,503 |
| May 21, 2026 | 27.79 | 29.40 | 27.50 | 29.22 | 29.22 | 4.58% | 68,945 |
| May 20, 2026 | 27.53 | 29.00 | 27.53 | 27.94 | 27.94 | 2.05% | 78,191 |
| May 19, 2026 | 27.91 | 28.66 | 27.32 | 27.38 | 27.38 | -2.91% | 44,272 |
| May 18, 2026 | 26.90 | 28.32 | 26.71 | 28.20 | 28.20 | 5.74% | 98,991 |
| May 15, 2026 | 26.66 | 26.74 | 26.23 | 26.67 | 26.67 | -0.93% | 41,962 |
| May 14, 2026 | 27.48 | 28.29 | 26.87 | 26.92 | 26.92 | -1.75% | 54,223 |
| May 13, 2026 | 27.59 | 27.90 | 27.39 | 27.40 | 27.40 | -2.18% | 39,003 |
| May 12, 2026 | 28.16 | 28.34 | 27.31 | 28.01 | 28.01 | -0.18% | 29,326 |
| May 11, 2026 | 29.02 | 29.20 | 28.00 | 28.06 | 28.06 | -3.77% | 33,714 |
| May 8, 2026 | 29.30 | 29.71 | 29.07 | 29.16 | 29.16 | -0.88% | 31,353 |
| May 7, 2026 | 29.10 | 29.83 | 28.50 | 29.42 | 29.42 | 1.41% | 42,632 |
| May 6, 2026 | 27.79 | 29.31 | 27.79 | 29.01 | 29.01 | 3.72% | 56,718 |
| May 5, 2026 | 28.61 | 29.18 | 27.87 | 27.97 | 27.97 | -2.07% | 49,253 |
| May 4, 2026 | 30.35 | 30.70 | 28.42 | 28.56 | 28.56 | -6.85% | 64,079 |
| May 1, 2026 | 29.51 | 31.36 | 29.25 | 30.66 | 30.66 | 4.11% | 85,654 |
| Apr 30, 2026 | 26.40 | 30.42 | 26.40 | 29.45 | 29.45 | 4.62% | 164,352 |
| Apr 29, 2026 | 28.26 | 28.65 | 26.14 | 28.15 | 28.15 | -1.49% | 53,398 |
| Apr 28, 2026 | 28.70 | 28.95 | 28.33 | 28.58 | 28.58 | -0.44% | 82,949 |
| Apr 27, 2026 | 28.76 | 29.92 | 28.62 | 28.70 | 28.70 | -1.07% | 94,192 |
| Apr 24, 2026 | 29.57 | 29.67 | 29.01 | 29.01 | 29.01 | -2.68% | 33,720 |
| Apr 23, 2026 | 29.55 | 30.16 | 29.34 | 29.81 | 29.81 | 0.30% | 39,944 |
| Apr 22, 2026 | 29.75 | 30.20 | 29.55 | 29.72 | 29.72 | 0.24% | 45,141 |
| Apr 21, 2026 | 30.31 | 30.62 | 29.57 | 29.65 | 29.65 | -1.36% | 68,183 |
| Apr 20, 2026 | 30.36 | 31.14 | 29.95 | 30.06 | 30.06 | -1.22% | 45,535 |
| Apr 17, 2026 | 29.63 | 31.18 | 29.50 | 30.43 | 30.43 | 4.71% | 61,353 |
| Apr 16, 2026 | 29.50 | 29.67 | 29.03 | 29.06 | 29.06 | -1.22% | 26,285 |
| Apr 15, 2026 | 29.16 | 30.00 | 29.16 | 29.42 | 29.42 | 0.86% | 63,832 |
| Apr 14, 2026 | 28.81 | 29.50 | 28.59 | 29.17 | 29.17 | 1.07% | 36,435 |
| Apr 13, 2026 | 28.35 | 29.13 | 28.30 | 28.86 | 28.86 | 2.01% | 44,381 |
| Apr 10, 2026 | 29.26 | 29.27 | 28.29 | 28.29 | 28.29 | -2.78% | 31,836 |
| Apr 9, 2026 | 28.27 | 29.36 | 28.25 | 29.10 | 29.10 | 1.78% | 35,123 |
| Apr 8, 2026 | 28.00 | 29.06 | 27.90 | 28.59 | 28.59 | 5.81% | 77,502 |
| Apr 7, 2026 | 27.92 | 27.93 | 26.97 | 27.02 | 27.02 | -2.84% | 28,281 |
| Apr 6, 2026 | 27.34 | 28.00 | 27.34 | 27.81 | 27.81 | 1.24% | 51,309 |
| Apr 2, 2026 | 26.77 | 27.68 | 26.28 | 27.47 | 27.47 | 0.92% | 23,454 |
| Apr 1, 2026 | 27.04 | 27.91 | 26.97 | 27.22 | 27.22 | 1.72% | 42,904 |
| Mar 31, 2026 | 26.98 | 27.35 | 26.54 | 26.76 | 26.76 | 1.59% | 34,273 |
| Mar 30, 2026 | 26.21 | 26.49 | 25.71 | 26.34 | 26.34 | 1.70% | 67,805 |
| Mar 27, 2026 | 25.43 | 26.06 | 25.25 | 25.90 | 25.90 | 0.90% | 53,957 |
| Mar 26, 2026 | 25.55 | 26.63 | 25.12 | 25.67 | 25.67 | -0.85% | 42,223 |
| Mar 25, 2026 | 26.05 | 26.83 | 25.36 | 25.89 | 25.89 | 0.12% | 55,358 |
| Mar 24, 2026 | 25.36 | 26.28 | 25.24 | 25.86 | 25.86 | 0.23% | 74,220 |
| Mar 23, 2026 | 25.93 | 26.59 | 25.69 | 25.80 | 25.80 | 2.06% | 55,434 |
| Mar 20, 2026 | 25.76 | 26.00 | 25.25 | 25.28 | 25.28 | -2.21% | 87,339 |
| Mar 19, 2026 | 24.51 | 26.00 | 24.43 | 25.85 | 25.85 | 4.19% | 77,697 |
| Mar 18, 2026 | 25.39 | 26.40 | 23.87 | 24.81 | 24.81 | -3.69% | 111,518 |
| Mar 17, 2026 | 26.77 | 26.81 | 25.37 | 25.76 | 25.76 | -2.94% | 146,953 |
| Mar 16, 2026 | 26.68 | 27.44 | 26.22 | 26.54 | 26.54 | 0.95% | 57,858 |
| Mar 13, 2026 | 27.48 | 28.01 | 25.75 | 26.29 | 26.29 | -4.05% | 195,964 |