GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.99	21.52	20.58	21.21	21.21	2.22%	61,323
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
Aug 13, 2026	21.27	21.96	21.27	21.79	21.79	2.73%	66,980
Aug 12, 2026	21.65	22.00	21.17	21.21	21.21	-1.58%	84,631
Aug 11, 2026	20.94	21.97	20.94	21.55	21.55	3.31%	91,461
Aug 10, 2026	21.20	21.58	20.63	20.86	20.86	-0.10%	108,680
Aug 7, 2026	21.13	22.00	20.69	20.88	20.88	0.14%	106,474
Aug 6, 2026	21.95	22.10	20.60	20.85	20.85	2.26%	189,412
Aug 5, 2026	21.46	21.46	20.00	20.39	20.39	-4.94%	190,275
Aug 4, 2026	22.08	22.16	20.72	21.45	21.45	-2.05%	236,023
Aug 3, 2026	21.08	22.40	20.88	21.90	21.90	5.19%	150,266
Jul 31, 2026	20.66	21.90	19.63	20.82	20.82	-0.95%	178,549
Jul 30, 2026	28.55	28.55	19.91	21.02	21.02	-29.98%	549,736
Jul 29, 2026	30.41	31.10	29.67	30.02	30.02	-1.05%	45,355
Jul 28, 2026	31.70	31.70	30.17	30.34	30.34	-3.07%	45,329
Jul 27, 2026	31.50	32.00	30.71	31.30	31.30	0.97%	52,964
Jul 24, 2026	30.49	31.35	30.49	31.00	31.00	2.45%	54,390
Jul 23, 2026	29.92	30.38	29.30	30.26	30.26	-0.59%	51,163
Jul 22, 2026	31.83	31.83	30.25	30.44	30.44	-4.07%	83,815
Jul 21, 2026	31.17	32.05	30.56	31.73	31.73	2.72%	67,786
Jul 20, 2026	30.65	31.01	30.00	30.89	30.89	0.49%	53,594
Jul 17, 2026	31.76	31.99	30.57	30.74	30.74	-3.76%	48,164
Jul 16, 2026	31.17	32.22	31.17	31.94	31.94	3.30%	47,052
Jul 15, 2026	31.13	31.62	30.53	30.92	30.92	1.08%	48,469
Jul 14, 2026	30.57	31.08	30.31	30.59	30.59	0.16%	74,408
Jul 13, 2026	30.18	31.07	29.66	30.54	30.54	1.19%	61,845
Jul 10, 2026	30.70	31.20	30.00	30.18	30.18	-1.69%	48,772
Jul 9, 2026	30.31	30.86	30.21	30.70	30.70	0.75%	58,412
Jul 8, 2026	30.67	31.50	30.19	30.47	30.47	-3.02%	65,084
Jul 7, 2026	31.58	32.16	31.01	31.42	31.42	0.13%	60,511
Jul 6, 2026	31.80	31.80	30.68	31.38	31.38	-1.32%	50,780
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