GBank Financial Holdings Inc. (GBFH)

NASDAQ: GBFH · Real-Time Price · USD

30.20

-2.11 (-6.53%)

At close: Jun 15, 2026, 4:00 PM EDT

30.44

+0.24 (0.79%)

After-hours: Jun 15, 2026, 4:29 PM EDT

GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	32.79	32.79	30.07	30.20	30.20	-6.53%	59,350
Jun 12, 2026	32.27	32.82	32.11	32.31	32.31	0.12%	53,806
Jun 11, 2026	32.19	32.99	31.82	32.27	32.27	0.56%	49,475
Jun 10, 2026	30.91	32.18	30.27	32.09	32.09	4.43%	87,021
Jun 9, 2026	29.84	30.85	29.84	30.73	30.73	3.61%	78,776
Jun 8, 2026	29.41	30.06	29.20	29.66	29.66	0.85%	46,626
Jun 5, 2026	29.15	29.95	28.94	29.41	29.41	1.08%	131,435
Jun 4, 2026	29.00	29.81	28.89	29.10	29.10	1.02%	65,631
Jun 3, 2026	29.31	29.47	28.46	28.80	28.80	-2.80%	76,737
Jun 2, 2026	29.28	29.83	29.02	29.63	29.63	0.75%	73,909
Jun 1, 2026	29.36	29.59	28.36	29.41	29.41	-1.28%	72,097
May 29, 2026	29.74	30.34	28.57	29.79	29.79	1.53%	101,489
May 28, 2026	29.07	29.94	28.67	29.34	29.34	0.31%	35,675
May 27, 2026	29.38	29.89	29.18	29.25	29.25	-0.65%	36,886
May 26, 2026	29.44	29.95	28.83	29.44	29.44	0.79%	45,513
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