GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
35.74
+0.23 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
35.71
-0.04 (-0.10%)
After-hours: Dec 5, 2025, 5:01 PM EST
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.63 | 36.05 | 35.49 | 35.74 | 35.74 | 0.65% | 34,856 |
| Dec 4, 2025 | 33.80 | 35.94 | 33.80 | 35.51 | 35.51 | 2.96% | 35,601 |
| Dec 3, 2025 | 32.97 | 35.50 | 32.57 | 34.49 | 34.49 | 5.12% | 57,062 |
| Dec 2, 2025 | 32.81 | 33.11 | 32.52 | 32.81 | 32.81 | 0.86% | 25,815 |
| Dec 1, 2025 | 33.01 | 35.00 | 32.42 | 32.53 | 32.53 | -3.93% | 48,062 |
| Nov 28, 2025 | 33.75 | 34.41 | 33.08 | 33.86 | 33.86 | -0.15% | 38,109 |
| Nov 26, 2025 | 33.63 | 34.29 | 33.35 | 33.91 | 33.91 | 0.24% | 46,186 |
| Nov 25, 2025 | 32.06 | 34.66 | 31.57 | 33.83 | 33.83 | 5.52% | 88,363 |
| Nov 24, 2025 | 32.99 | 33.35 | 31.94 | 32.06 | 32.06 | -2.82% | 70,609 |
| Nov 21, 2025 | 32.52 | 35.00 | 32.52 | 32.99 | 32.99 | 0.76% | 69,832 |
| Nov 20, 2025 | 33.97 | 35.18 | 32.65 | 32.74 | 32.74 | -1.83% | 46,059 |
| Nov 19, 2025 | 34.10 | 34.78 | 33.25 | 33.35 | 33.35 | -1.59% | 42,366 |
| Nov 18, 2025 | 34.69 | 35.00 | 33.74 | 33.89 | 33.89 | -1.91% | 69,756 |
| Nov 17, 2025 | 35.24 | 36.27 | 34.43 | 34.55 | 34.55 | -2.29% | 53,440 |
| Nov 14, 2025 | 35.49 | 35.97 | 34.91 | 35.36 | 35.36 | -0.65% | 55,788 |
| Nov 13, 2025 | 35.37 | 36.99 | 35.00 | 35.59 | 35.59 | 0.48% | 68,260 |
| Nov 12, 2025 | 35.24 | 35.66 | 33.08 | 35.42 | 35.42 | 4.95% | 67,488 |
| Nov 11, 2025 | 34.27 | 34.80 | 33.01 | 33.75 | 33.75 | -1.57% | 87,459 |
| Nov 10, 2025 | 34.08 | 34.92 | 33.81 | 34.29 | 34.29 | 0.62% | 37,946 |
| Nov 7, 2025 | 34.12 | 36.97 | 33.50 | 34.08 | 34.08 | -0.47% | 60,447 |
| Nov 6, 2025 | 35.60 | 35.60 | 34.09 | 34.24 | 34.24 | -2.88% | 53,110 |
| Nov 5, 2025 | 35.41 | 36.14 | 34.65 | 35.26 | 35.26 | 0.73% | 45,056 |
| Nov 4, 2025 | 35.67 | 36.25 | 34.70 | 35.00 | 35.00 | -2.10% | 75,671 |
| Nov 3, 2025 | 36.23 | 36.51 | 34.92 | 35.75 | 35.75 | -1.43% | 83,468 |
| Oct 31, 2025 | 37.01 | 37.89 | 36.01 | 36.27 | 36.27 | -2.45% | 67,138 |
| Oct 30, 2025 | 38.29 | 38.89 | 36.75 | 37.18 | 37.18 | -2.62% | 77,497 |
| Oct 29, 2025 | 38.83 | 39.77 | 37.00 | 38.18 | 38.18 | -0.91% | 64,914 |
| Oct 28, 2025 | 38.26 | 38.93 | 37.60 | 38.53 | 38.53 | 0.78% | 60,445 |
| Oct 27, 2025 | 39.15 | 39.50 | 38.08 | 38.23 | 38.23 | -2.60% | 37,106 |
| Oct 24, 2025 | 39.25 | 39.89 | 38.85 | 39.25 | 39.25 | 0.33% | 46,611 |
| Oct 23, 2025 | 38.73 | 39.65 | 38.70 | 39.12 | 39.12 | 0.38% | 25,140 |
| Oct 22, 2025 | 38.80 | 39.28 | 38.40 | 38.97 | 38.97 | 0.39% | 26,081 |
| Oct 21, 2025 | 38.54 | 39.40 | 38.16 | 38.82 | 38.82 | 0.03% | 25,885 |
| Oct 20, 2025 | 39.98 | 39.98 | 38.51 | 38.81 | 38.81 | -2.04% | 32,578 |
| Oct 17, 2025 | 39.01 | 40.87 | 39.01 | 39.62 | 39.62 | 1.05% | 47,533 |
| Oct 16, 2025 | 39.92 | 40.62 | 39.00 | 39.21 | 39.21 | -4.88% | 26,214 |
| Oct 15, 2025 | 41.69 | 42.11 | 40.72 | 41.22 | 41.22 | -1.06% | 21,203 |
| Oct 14, 2025 | 39.97 | 41.90 | 39.78 | 41.66 | 41.66 | 2.51% | 35,740 |
| Oct 13, 2025 | 39.70 | 40.89 | 39.50 | 40.64 | 40.64 | 2.57% | 28,727 |
| Oct 10, 2025 | 41.02 | 42.06 | 39.61 | 39.62 | 39.62 | -4.04% | 31,131 |
| Oct 9, 2025 | 41.66 | 41.70 | 40.96 | 41.29 | 41.29 | -1.71% | 27,261 |
| Oct 8, 2025 | 40.75 | 42.23 | 40.75 | 42.01 | 42.01 | 0.33% | 25,615 |
| Oct 7, 2025 | 40.86 | 41.98 | 40.56 | 41.87 | 41.87 | 2.20% | 37,148 |
| Oct 6, 2025 | 41.32 | 41.55 | 40.21 | 40.97 | 40.97 | 0.64% | 35,295 |
| Oct 3, 2025 | 39.67 | 41.22 | 39.67 | 40.71 | 40.71 | 3.35% | 39,705 |
| Oct 2, 2025 | 39.60 | 39.93 | 38.88 | 39.39 | 39.39 | -1.03% | 32,722 |
| Oct 1, 2025 | 38.90 | 40.03 | 38.72 | 39.80 | 39.80 | 1.35% | 36,452 |
| Sep 30, 2025 | 39.58 | 39.58 | 38.65 | 39.27 | 39.27 | -0.25% | 41,265 |
| Sep 29, 2025 | 41.38 | 41.38 | 39.25 | 39.37 | 39.37 | -3.22% | 62,685 |
| Sep 26, 2025 | 39.87 | 41.08 | 39.87 | 40.68 | 40.68 | 1.01% | 34,133 |