GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	54,388
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%	67,785
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%	61,844
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
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