GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
17.37
-0.13 (-0.74%)
Oct 23, 2026, 4:00 PM EDT - Market closed
GBank Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.02 | 17.57 | 16.73 | 17.37 | 17.37 | -0.74% | 102,182 |
| Oct 22, 2026 | 16.98 | 17.94 | 16.85 | 17.50 | 17.50 | 3.06% | 77,878 |
| Oct 21, 2026 | 17.35 | 17.81 | 16.94 | 16.98 | 16.98 | -1.91% | 70,450 |
| Oct 20, 2026 | 17.24 | 17.80 | 17.07 | 17.31 | 17.31 | 0.82% | 54,038 |
| Oct 19, 2026 | 16.78 | 17.36 | 16.73 | 17.17 | 17.17 | -2.00% | 78,247 |
| Oct 16, 2026 | 17.77 | 17.96 | 17.27 | 17.52 | 17.52 | -1.27% | 54,255 |
| Oct 15, 2026 | 16.78 | 17.83 | 16.78 | 17.75 | 17.75 | 6.77% | 92,502 |
| Oct 14, 2026 | 17.02 | 17.21 | 16.51 | 16.62 | 16.62 | -3.40% | 68,669 |
| Oct 13, 2026 | 17.15 | 17.63 | 17.14 | 17.21 | 17.21 | 0.67% | 70,489 |
| Oct 12, 2026 | 17.20 | 17.44 | 17.03 | 17.09 | 17.09 | -1.27% | 78,038 |
| Oct 9, 2026 | 17.62 | 18.11 | 17.26 | 17.31 | 17.31 | -1.65% | 46,377 |
| Oct 8, 2026 | 17.42 | 18.17 | 17.08 | 17.60 | 17.60 | 0.86% | 85,820 |
| Oct 7, 2026 | 17.55 | 17.77 | 17.37 | 17.45 | 17.45 | -1.05% | 40,049 |
| Oct 6, 2026 | 17.66 | 17.94 | 17.55 | 17.64 | 17.64 | -0.14% | 34,352 |
| Oct 5, 2026 | 17.98 | 18.24 | 17.62 | 17.66 | 17.66 | -1.51% | 42,848 |
| Oct 2, 2026 | 17.90 | 18.26 | 17.76 | 17.93 | 17.93 | 1.01% | 88,326 |
| Oct 1, 2026 | 18.19 | 18.20 | 17.50 | 17.75 | 17.75 | -2.37% | 126,825 |
| Sep 30, 2026 | 18.71 | 19.39 | 18.16 | 18.18 | 18.18 | -2.52% | 86,068 |
| Sep 29, 2026 | 19.01 | 19.18 | 18.59 | 18.65 | 18.65 | -2.41% | 53,328 |
| Sep 28, 2026 | 19.12 | 19.15 | 18.73 | 19.11 | 19.11 | -0.05% | 53,079 |
| Sep 25, 2026 | 18.89 | 19.28 | 18.76 | 19.12 | 19.12 | 1.22% | 69,833 |
| Sep 24, 2026 | 18.71 | 19.46 | 18.34 | 18.89 | 18.89 | 1.12% | 85,925 |
| Sep 23, 2026 | 18.90 | 19.18 | 18.63 | 18.68 | 18.68 | -2.05% | 67,610 |
| Sep 22, 2026 | 19.34 | 19.42 | 18.74 | 19.07 | 19.07 | -0.63% | 53,315 |
| Sep 21, 2026 | 19.00 | 19.34 | 18.80 | 19.19 | 19.19 | 1.43% | 54,163 |
| Sep 18, 2026 | 19.10 | 19.30 | 18.70 | 18.92 | 18.92 | -1.56% | 162,531 |
| Sep 17, 2026 | 19.84 | 19.99 | 19.09 | 19.22 | 19.22 | -2.04% | 81,977 |
| Sep 16, 2026 | 20.12 | 20.16 | 19.42 | 19.62 | 19.62 | -2.29% | 133,499 |
| Sep 15, 2026 | 20.01 | 20.11 | 19.83 | 20.08 | 20.08 | - | 62,358 |
| Sep 14, 2026 | 20.18 | 20.70 | 20.05 | 20.08 | 20.08 | -0.30% | 62,469 |
| Sep 11, 2026 | 20.52 | 20.64 | 20.01 | 20.14 | 20.14 | 1.05% | 104,091 |
| Sep 10, 2026 | 19.80 | 20.28 | 19.80 | 19.93 | 19.93 | 0.30% | 62,948 |
| Sep 9, 2026 | 19.85 | 20.04 | 19.78 | 19.87 | 19.87 | -0.95% | 43,862 |
| Sep 8, 2026 | 20.18 | 20.36 | 19.72 | 20.06 | 20.06 | -1.23% | 48,423 |
| Sep 4, 2026 | 19.83 | 20.41 | 19.71 | 20.31 | 20.31 | 1.80% | 36,321 |
| Sep 3, 2026 | 19.95 | 20.25 | 19.69 | 19.95 | 19.95 | 0.55% | 38,936 |
| Sep 2, 2026 | 19.44 | 20.14 | 19.39 | 19.84 | 19.84 | 2.11% | 60,398 |
| Sep 1, 2026 | 19.70 | 19.92 | 19.25 | 19.43 | 19.43 | -0.72% | 86,833 |
| Aug 31, 2026 | 20.15 | 20.21 | 19.50 | 19.57 | 19.57 | -2.64% | 56,059 |
| Aug 28, 2026 | 20.36 | 20.63 | 19.40 | 20.10 | 20.10 | -1.13% | 103,312 |
| Aug 27, 2026 | 20.30 | 20.48 | 19.92 | 20.33 | 20.33 | - | 171,784 |
| Aug 26, 2026 | 20.53 | 20.87 | 20.30 | 20.33 | 20.33 | -0.97% | 70,041 |
| Aug 25, 2026 | 21.42 | 21.75 | 20.36 | 20.53 | 20.53 | -4.38% | 83,966 |
| Aug 24, 2026 | 21.35 | 21.60 | 20.31 | 21.47 | 21.47 | 1.23% | 82,455 |
| Aug 21, 2026 | 20.99 | 21.52 | 20.58 | 21.21 | 21.21 | 2.22% | 61,324 |
| Aug 20, 2026 | 20.60 | 21.13 | 20.60 | 20.75 | 20.75 | -0.14% | 110,324 |
| Aug 19, 2026 | 21.37 | 21.37 | 20.40 | 20.78 | 20.78 | -1.75% | 50,976 |
| Aug 18, 2026 | 21.24 | 21.64 | 21.03 | 21.15 | 21.15 | -0.28% | 69,502 |
| Aug 17, 2026 | 21.27 | 21.68 | 20.63 | 21.21 | 21.21 | -1.16% | 108,367 |
| Aug 14, 2026 | 21.75 | 22.15 | 21.39 | 21.46 | 21.46 | -1.51% | 60,846 |