GBank Financial Holdings Inc. (GBFH)

NASDAQ: GBFH · Real-Time Price · USD

29.30

+0.25 (0.86%)

At close: Mar 9, 2026, 4:00 PM EDT

29.30

0.00 (0.00%)

After-hours: Mar 9, 2026, 5:16 PM EDT

GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.56	29.39	28.33	29.30	29.30	0.86%	121,229
Mar 6, 2026	29.12	30.57	28.03	29.05	29.05	-2.58%	83,614
Mar 5, 2026	30.21	30.60	29.09	29.82	29.82	-2.53%	122,374
Mar 4, 2026	30.30	30.85	30.25	30.60	30.60	1.38%	41,275
Mar 3, 2026	29.53	30.50	29.52	30.18	30.18	0.10%	43,955
Mar 2, 2026	29.71	30.51	29.59	30.15	30.15	-0.20%	64,998
Feb 27, 2026	30.90	31.20	29.60	30.21	30.21	-3.73%	82,174
Feb 26, 2026	31.65	31.94	31.02	31.38	31.38	-0.60%	23,901
Feb 25, 2026	31.34	31.72	30.97	31.57	31.57	1.02%	39,821
Feb 24, 2026	31.57	31.89	30.70	31.25	31.25	-0.16%	40,509
Feb 23, 2026	32.58	33.00	31.08	31.30	31.30	-5.07%	65,126
Feb 20, 2026	32.62	33.26	32.46	32.97	32.97	0.58%	58,373
Feb 19, 2026	32.35	32.83	31.78	32.78	32.78	0.99%	92,841
Feb 18, 2026	33.33	33.51	32.10	32.46	32.46	-3.19%	37,586
Feb 17, 2026	33.71	34.10	33.10	33.53	33.53	-0.27%	41,878
Feb 13, 2026	34.20	34.20	33.00	33.62	33.62	2.20%	38,046
Feb 12, 2026	33.44	34.02	32.49	32.90	32.90	-0.41%	49,374
Feb 11, 2026	34.09	34.49	32.80	33.03	33.03	-2.57%	57,172
Feb 10, 2026	34.15	35.04	33.68	33.90	33.90	-1.45%	70,389
Feb 9, 2026	34.85	35.62	34.25	34.40	34.40	-0.64%	47,142
Feb 6, 2026	34.41	35.50	34.41	34.62	34.62	0.06%	63,766
Feb 5, 2026	32.62	34.82	32.62	34.60	34.60	5.04%	79,683
Feb 4, 2026	32.46	33.57	32.00	32.94	32.94	1.60%	64,399
Feb 3, 2026	32.83	33.27	32.12	32.42	32.42	-1.73%	89,198
Feb 2, 2026	32.51	33.69	32.48	32.99	32.99	1.41%	61,210
Jan 30, 2026	32.06	33.63	31.43	32.53	32.53	1.78%	71,178
Jan 29, 2026	33.34	33.80	30.86	31.96	31.96	-4.74%	100,714
Jan 28, 2026	33.31	33.88	33.10	33.55	33.55	0.66%	39,548
Jan 27, 2026	33.50	34.17	33.20	33.33	33.33	-1.10%	21,444
Jan 26, 2026	33.32	34.16	32.65	33.70	33.70	0.73%	41,330
Jan 23, 2026	34.05	34.17	33.07	33.46	33.46	-2.24%	32,104
Jan 22, 2026	34.23	35.01	33.65	34.22	34.22	1.30%	50,838
Jan 21, 2026	32.95	34.00	32.95	33.78	33.78	3.97%	78,216
Jan 20, 2026	32.21	32.72	31.90	32.49	32.49	-1.16%	54,770
Jan 16, 2026	32.40	33.63	31.95	32.87	32.87	1.58%	64,355
Jan 15, 2026	32.10	33.00	31.75	32.36	32.36	1.06%	42,891
Jan 14, 2026	32.14	32.38	31.20	32.02	32.02	-1.08%	75,044
Jan 13, 2026	31.54	32.81	31.00	32.37	32.37	3.42%	46,265
Jan 12, 2026	31.02	31.51	30.50	31.30	31.30	0.71%	32,740
Jan 9, 2026	31.55	32.03	30.50	31.08	31.08	-1.86%	74,947
Jan 8, 2026	30.50	32.10	30.50	31.67	31.67	4.01%	80,573
Jan 7, 2026	32.14	32.30	30.42	30.45	30.45	-5.96%	111,995
Jan 6, 2026	32.83	33.30	31.95	32.38	32.38	-1.91%	72,426
Jan 5, 2026	32.35	33.99	32.04	33.01	33.01	1.54%	42,689
Jan 2, 2026	34.37	34.53	32.20	32.51	32.51	-4.07%	68,589
Dec 31, 2025	34.10	34.37	33.35	33.89	33.89	-0.41%	83,753
Dec 30, 2025	34.46	35.35	33.38	34.03	34.03	-1.33%	70,583
Dec 29, 2025	36.32	36.41	34.49	34.49	34.49	-4.17%	45,644
Dec 26, 2025	35.08	35.99	35.05	35.99	35.99	2.24%	38,822
Dec 24, 2025	35.47	36.50	35.15	35.20	35.20	-1.23%	33,385
Dec 23, 2025	35.14	36.06	34.80	35.64	35.64	3.15%	39,225
Dec 22, 2025	36.06	37.49	34.27	34.55	34.55	-3.71%	54,449
Dec 19, 2025	36.65	37.04	35.57	35.88	35.88	-2.23%	63,756
Dec 18, 2025	36.69	37.17	36.03	36.70	36.70	1.02%	36,201
Dec 17, 2025	37.35	38.00	36.05	36.33	36.33	-2.13%	59,514
Dec 16, 2025	37.13	37.99	36.79	37.12	37.12	-0.19%	45,983
Dec 15, 2025	37.51	37.57	36.80	37.19	37.19	-0.91%	33,180
Dec 12, 2025	37.50	38.00	36.77	37.53	37.53	-0.61%	38,984
Dec 11, 2025	37.02	37.99	36.80	37.76	37.76	1.92%	92,643
Dec 10, 2025	36.11	38.00	35.60	37.05	37.05	3.26%	145,410
Dec 9, 2025	35.90	36.36	35.27	35.88	35.88	0.59%	23,379
Dec 8, 2025	35.82	36.50	35.51	35.67	35.67	-0.20%	26,939
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%	40,131
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%	46,067
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