GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
39.46
+0.21 (0.54%)
At close: May 12, 2025, 4:00 PM
39.46
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 32.00 | 32.60 | 31.88 | 32.49 | 32.49 | 1.63% | 7,562 |
| Apr 14, 2025 | 31.00 | 31.98 | 28.24 | 31.97 | 31.97 | 3.13% | 12,513 |
| Apr 11, 2025 | 29.50 | 31.00 | 28.89 | 31.00 | 31.00 | 3.68% | 8,424 |
| Apr 10, 2025 | 30.60 | 32.99 | 27.30 | 29.90 | 29.90 | -10.18% | 24,743 |
| Apr 9, 2025 | 31.35 | 33.29 | 29.73 | 33.29 | 33.29 | 2.46% | 9,698 |
| Apr 8, 2025 | 31.50 | 33.25 | 31.30 | 32.49 | 32.49 | 4.98% | 2,849 |
| Apr 7, 2025 | 29.00 | 31.35 | 29.00 | 30.95 | 30.95 | -0.80% | 9,288 |
| Apr 4, 2025 | 34.80 | 34.80 | 30.12 | 31.20 | 31.20 | -12.61% | 21,219 |
| Apr 3, 2025 | 36.55 | 36.95 | 34.65 | 35.70 | 35.70 | -3.51% | 8,273 |
| Apr 2, 2025 | 37.38 | 37.40 | 36.52 | 37.00 | 37.00 | -1.07% | 2,060 |
| Apr 1, 2025 | 36.61 | 37.41 | 36.41 | 37.40 | 37.40 | - | 3,380 |
| Mar 31, 2025 | 36.63 | 37.41 | 35.25 | 37.40 | 37.40 | 1.36% | 13,166 |
| Mar 28, 2025 | 37.22 | 37.25 | 36.50 | 36.90 | 36.90 | -0.86% | 5,791 |
| Mar 27, 2025 | 35.92 | 37.25 | 35.86 | 37.22 | 37.22 | 3.53% | 10,398 |
| Mar 26, 2025 | 36.10 | 36.11 | 35.50 | 35.95 | 35.95 | 2.13% | 5,767 |
| Mar 25, 2025 | 36.00 | 36.00 | 34.56 | 35.20 | 35.20 | -2.60% | 5,603 |
| Mar 24, 2025 | 36.25 | 36.25 | 34.76 | 36.14 | 36.14 | -0.11% | 4,809 |
| Mar 21, 2025 | 35.71 | 36.75 | 34.50 | 36.18 | 36.18 | -1.55% | 3,870 |
| Mar 20, 2025 | 36.30 | 36.75 | 35.50 | 36.75 | 36.75 | -0.65% | 2,198 |
| Mar 19, 2025 | 36.80 | 37.00 | 36.50 | 36.99 | 36.99 | 0.99% | 2,025 |
| Mar 18, 2025 | 36.99 | 36.99 | 34.55 | 36.63 | 36.63 | -0.98% | 2,978 |
| Mar 17, 2025 | 35.89 | 36.99 | 35.33 | 36.99 | 36.99 | 4.20% | 3,360 |
| Mar 14, 2025 | 34.99 | 37.00 | 34.00 | 35.50 | 35.50 | 3.65% | 82,240 |
| Mar 13, 2025 | 34.11 | 35.53 | 33.92 | 34.25 | 34.25 | 0.79% | 33,524 |
| Mar 12, 2025 | 31.00 | 34.08 | 30.95 | 33.98 | 33.98 | 9.61% | 16,450 |
| Mar 11, 2025 | 31.24 | 33.00 | 29.29 | 31.00 | 31.00 | -0.67% | 11,287 |
| Mar 10, 2025 | 31.25 | 32.60 | 31.10 | 31.21 | 31.21 | -6.84% | 4,308 |
| Mar 7, 2025 | 33.58 | 34.39 | 32.00 | 33.50 | 33.50 | -0.24% | 1,890 |
| Mar 6, 2025 | 31.42 | 34.39 | 31.42 | 33.58 | 33.58 | 8.01% | 14,913 |
| Mar 5, 2025 | 31.54 | 33.00 | 30.29 | 31.09 | 31.09 | -2.84% | 91,285 |
| Mar 4, 2025 | 35.50 | 35.50 | 31.49 | 32.00 | 32.00 | -6.71% | 39,053 |
| Mar 3, 2025 | 37.38 | 38.00 | 34.25 | 34.30 | 34.30 | -8.24% | 39,846 |