GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	31.28	32.48	31.28	31.80	31.80	1.99%	70,262
Jul 1, 2026	30.48	32.51	30.30	31.18	31.18	2.87%	73,375
Jun 30, 2026	30.72	30.76	30.10	30.31	30.31	-0.69%	64,629
Jun 29, 2026	30.68	31.09	30.18	30.52	30.52	-0.59%	74,349
Jun 26, 2026	30.00	30.99	29.58	30.70	30.70	2.37%	357,265
Jun 25, 2026	29.98	30.22	29.65	29.99	29.99	0.30%	42,262
Jun 24, 2026	29.32	30.74	29.01	29.90	29.90	2.29%	60,290
Jun 23, 2026	29.05	30.32	28.95	29.23	29.23	0.79%	63,876
Jun 22, 2026	29.45	29.96	28.90	29.00	29.00	-1.93%	46,218
Jun 18, 2026	29.93	30.19	28.95	29.57	29.57	-	98,491
Jun 17, 2026	30.06	30.95	29.24	29.57	29.57	-1.63%	66,307
Jun 16, 2026	30.40	30.89	29.93	30.06	30.06	-0.46%	66,097
Jun 15, 2026	32.79	32.79	30.07	30.20	30.20	-6.53%	59,362
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%	49,479
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%	78,779
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%	74,073
Jun 1, 2026	29.36	29.59	28.36	29.41	29.41	-1.28%	72,098
May 29, 2026	29.74	30.34	28.57	29.79	29.79	1.53%	101,532
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%	36,937
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%	44,535
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