GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
38.55
-0.54 (-1.38%)
At close: Aug 15, 2025, 4:00 PM
37.78
-0.77 (-2.00%)
After-hours: Aug 15, 2025, 5:42 PM EDT
GBank Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.24 | 39.34 | 38.39 | 38.55 | 38.55 | -1.38% | 26,672 |
| Aug 14, 2025 | 38.99 | 39.90 | 38.94 | 39.09 | 39.09 | -0.20% | 24,201 |
| Aug 13, 2025 | 40.53 | 40.53 | 38.97 | 39.17 | 39.17 | -1.61% | 31,910 |
| Aug 12, 2025 | 38.99 | 40.26 | 38.36 | 39.81 | 39.81 | 3.24% | 45,179 |
| Aug 11, 2025 | 38.09 | 38.95 | 37.95 | 38.56 | 38.56 | 1.21% | 31,760 |
| Aug 8, 2025 | 37.82 | 38.79 | 37.82 | 38.10 | 38.10 | 1.84% | 33,311 |
| Aug 7, 2025 | 37.72 | 37.72 | 36.50 | 37.41 | 37.41 | 0.46% | 35,514 |
| Aug 6, 2025 | 37.77 | 37.95 | 37.24 | 37.24 | 37.24 | -1.43% | 21,246 |
| Aug 5, 2025 | 37.83 | 37.90 | 36.91 | 37.78 | 37.78 | 0.08% | 37,977 |
| Aug 4, 2025 | 37.69 | 38.75 | 37.50 | 37.75 | 37.75 | 1.64% | 40,946 |
| Aug 1, 2025 | 37.51 | 37.51 | 36.55 | 37.14 | 37.14 | -1.05% | 43,586 |
| Jul 31, 2025 | 37.08 | 38.66 | 36.84 | 37.54 | 37.54 | 3.35% | 42,513 |
| Jul 30, 2025 | 39.02 | 40.37 | 36.01 | 36.32 | 36.32 | -5.75% | 88,139 |
| Jul 29, 2025 | 42.30 | 42.33 | 38.54 | 38.54 | 38.54 | -12.14% | 100,681 |
| Jul 28, 2025 | 41.66 | 44.00 | 41.19 | 43.86 | 43.86 | 4.78% | 78,133 |
| Jul 25, 2025 | 43.55 | 43.55 | 41.59 | 41.86 | 41.86 | -3.19% | 38,410 |
| Jul 24, 2025 | 43.60 | 43.60 | 42.61 | 43.24 | 43.24 | 0.05% | 42,369 |
| Jul 23, 2025 | 43.47 | 43.47 | 42.00 | 43.22 | 43.22 | 0.35% | 40,089 |
| Jul 22, 2025 | 42.63 | 43.68 | 40.70 | 43.07 | 43.07 | 0.23% | 77,472 |
| Jul 21, 2025 | 42.72 | 43.97 | 41.08 | 42.97 | 42.97 | 0.59% | 57,098 |
| Jul 18, 2025 | 42.69 | 43.00 | 41.53 | 42.72 | 42.72 | 1.40% | 90,482 |
| Jul 17, 2025 | 38.63 | 42.39 | 38.63 | 42.13 | 42.13 | 8.00% | 121,313 |
| Jul 16, 2025 | 38.46 | 39.28 | 37.41 | 39.01 | 39.01 | 0.80% | 71,220 |
| Jul 15, 2025 | 38.26 | 38.71 | 37.32 | 38.70 | 38.70 | 1.92% | 55,573 |
| Jul 14, 2025 | 37.67 | 38.05 | 36.37 | 37.97 | 37.97 | 1.47% | 26,057 |
| Jul 11, 2025 | 38.49 | 38.49 | 36.59 | 37.42 | 37.42 | -2.32% | 27,965 |
| Jul 10, 2025 | 38.40 | 38.87 | 37.75 | 38.31 | 38.31 | 0.03% | 32,831 |
| Jul 9, 2025 | 39.99 | 40.39 | 38.30 | 38.30 | 38.30 | -3.56% | 47,841 |
| Jul 8, 2025 | 37.50 | 39.85 | 36.55 | 39.72 | 39.72 | 6.62% | 105,660 |
| Jul 7, 2025 | 36.04 | 37.39 | 35.12 | 37.25 | 37.25 | 3.76% | 92,295 |
| Jul 3, 2025 | 36.00 | 36.11 | 35.34 | 35.90 | 35.90 | 1.16% | 43,437 |
| Jul 2, 2025 | 35.30 | 35.66 | 35.06 | 35.49 | 35.49 | 0.48% | 57,540 |
| Jul 1, 2025 | 35.35 | 35.70 | 34.21 | 35.32 | 35.32 | -0.25% | 72,997 |
| Jun 30, 2025 | 35.00 | 35.86 | 34.76 | 35.41 | 35.41 | 1.29% | 95,602 |
| Jun 27, 2025 | 35.87 | 35.99 | 34.38 | 34.96 | 34.96 | -2.51% | 1,318,187 |
| 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 |