GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
34.96
-0.90 (-2.51%)
At close: Jun 27, 2025, 4:00 PM
34.50
-0.46 (-1.32%)
After-hours: Jun 27, 2025, 4:25 PM EDT
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.87 | 35.99 | 34.78 | 35.51 | - | -0.98% | 44,569 |
| Jun 26, 2025 | 34.60 | 35.86 | 34.49 | 35.86 | 35.86 | 4.52% | 90,257 |
| Jun 25, 2025 | 35.70 | 35.92 | 34.26 | 34.31 | 34.31 | -3.89% | 62,010 |
| Jun 24, 2025 | 35.83 | 36.25 | 34.07 | 35.70 | 35.70 | -0.34% | 154,026 |
| Jun 23, 2025 | 35.34 | 36.36 | 33.45 | 35.82 | 35.82 | -0.39% | 160,598 |
| Jun 20, 2025 | 35.60 | 36.81 | 34.42 | 35.96 | 35.96 | 0.90% | 875,258 |
| Jun 18, 2025 | 34.90 | 36.89 | 33.84 | 35.64 | 35.64 | 2.03% | 187,056 |
| Jun 17, 2025 | 34.97 | 36.38 | 34.42 | 34.93 | 34.93 | -1.41% | 133,571 |
| Jun 16, 2025 | 35.50 | 36.39 | 35.25 | 35.43 | 35.43 | 0.11% | 89,878 |
| Jun 13, 2025 | 35.68 | 36.69 | 35.37 | 35.39 | 35.39 | -3.52% | 65,103 |
| Jun 12, 2025 | 37.00 | 37.27 | 36.09 | 36.68 | 36.68 | -1.90% | 79,556 |
| Jun 11, 2025 | 38.80 | 38.80 | 37.10 | 37.39 | 37.39 | -4.10% | 86,618 |
| Jun 10, 2025 | 39.70 | 40.00 | 38.99 | 38.99 | 38.99 | -1.74% | 61,448 |
| Jun 9, 2025 | 39.00 | 40.00 | 38.70 | 39.68 | 39.68 | 2.08% | 122,899 |
| Jun 6, 2025 | 38.97 | 39.57 | 38.61 | 38.87 | 38.87 | -0.44% | 39,336 |
| Jun 5, 2025 | 38.51 | 39.10 | 38.20 | 39.04 | 39.04 | 0.77% | 36,423 |
| Jun 4, 2025 | 38.55 | 39.00 | 38.25 | 38.74 | 38.74 | 0.34% | 33,993 |
| Jun 3, 2025 | 39.00 | 39.08 | 38.61 | 38.61 | 38.61 | -0.08% | 24,240 |
| Jun 2, 2025 | 39.39 | 39.39 | 38.48 | 38.64 | 38.64 | -0.44% | 38,394 |
| May 30, 2025 | 40.23 | 40.23 | 37.50 | 38.81 | 38.81 | -2.14% | 61,067 |
| May 29, 2025 | 40.01 | 42.25 | 39.01 | 39.66 | 39.66 | -5.23% | 58,509 |
| May 28, 2025 | 41.87 | 42.13 | 41.09 | 41.85 | 41.85 | -0.12% | 42,153 |
| May 27, 2025 | 42.68 | 43.26 | 41.40 | 41.90 | 41.90 | -0.36% | 105,383 |
| May 23, 2025 | 40.63 | 42.50 | 40.63 | 42.05 | 42.05 | 1.94% | 50,541 |
| May 22, 2025 | 41.16 | 42.00 | 41.16 | 41.25 | 41.25 | -0.55% | 41,838 |
| May 21, 2025 | 41.99 | 42.00 | 41.00 | 41.48 | 41.48 | -1.82% | 31,890 |
| May 20, 2025 | 41.35 | 42.25 | 41.00 | 42.25 | 42.25 | 1.29% | 45,963 |
| May 19, 2025 | 41.99 | 42.00 | 41.36 | 41.71 | 41.71 | -0.52% | 63,264 |
| May 16, 2025 | 41.99 | 41.99 | 40.75 | 41.93 | 41.93 | 0.43% | 32,678 |
| May 15, 2025 | 41.87 | 42.25 | 40.95 | 41.75 | 41.75 | - | 54,608 |
| May 14, 2025 | 40.89 | 41.79 | 40.47 | 41.75 | 41.75 | 3.73% | 64,797 |
| May 13, 2025 | 39.05 | 40.84 | 38.20 | 40.25 | 40.25 | 2.00% | 110,703 |
| May 12, 2025 | 40.70 | 40.70 | 38.54 | 39.46 | 39.46 | 0.54% | 68,155 |
| May 9, 2025 | 41.84 | 41.84 | 39.00 | 39.25 | 39.25 | -5.44% | 79,438 |
| May 8, 2025 | 41.81 | 42.27 | 41.20 | 41.51 | 41.51 | 0.70% | 65,337 |
| May 7, 2025 | 42.09 | 42.49 | 40.61 | 41.22 | 41.22 | -1.60% | 90,612 |
| May 6, 2025 | 43.51 | 43.51 | 40.97 | 41.89 | 41.89 | -3.43% | 120,282 |
| May 5, 2025 | 42.91 | 45.00 | 42.00 | 43.38 | 43.38 | 0.42% | 101,207 |
| May 2, 2025 | 40.00 | 43.81 | 40.00 | 43.20 | 43.20 | 3.85% | 75,369 |
| May 1, 2025 | 41.00 | 41.60 | 39.00 | 41.60 | 41.60 | 4.00% | 48,239 |
| Apr 30, 2025 | 37.63 | 41.90 | 37.63 | 40.00 | 40.00 | -3.61% | 20,086 |
| Apr 29, 2025 | 40.23 | 42.49 | 39.76 | 41.50 | 41.50 | 5.06% | 74,687 |
| Apr 28, 2025 | 39.45 | 39.82 | 39.43 | 39.50 | 39.50 | 0.18% | 15,346 |
| Apr 25, 2025 | 38.75 | 39.49 | 37.50 | 39.43 | 39.43 | 2.42% | 11,215 |
| Apr 24, 2025 | 37.19 | 38.95 | 37.00 | 38.50 | 38.50 | 2.67% | 28,462 |
| Apr 23, 2025 | 38.04 | 39.00 | 37.00 | 37.50 | 37.50 | -0.69% | 20,911 |
| Apr 22, 2025 | 35.82 | 38.45 | 35.57 | 37.76 | 37.76 | 6.46% | 62,056 |
| Apr 21, 2025 | 33.00 | 36.49 | 33.00 | 35.47 | 35.47 | 7.52% | 74,543 |
| Apr 17, 2025 | 32.52 | 33.30 | 32.48 | 32.99 | 32.99 | 1.45% | 5,597 |
| Apr 16, 2025 | 32.00 | 32.59 | 31.77 | 32.52 | 32.52 | 0.09% | 5,570 |