GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
17.93
+0.18 (1.01%)
At close: Oct 2, 2026, 4:00 PM EDT
17.94
+0.01 (0.06%)
After-hours: Oct 2, 2026, 4:10 PM EDT
GBank Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 126,824 |
| Sep 30, 2026 | 18.71 | 19.39 | 18.16 | 18.18 | 18.18 | -2.52% | 86,062 |
| Sep 29, 2026 | 19.01 | 19.18 | 18.59 | 18.65 | 18.65 | -2.41% | 53,327 |
| 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 |
| 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 |