Skip to main content
GBank Financial Holdings Inc. (GBFH)
NASDAQ: GBFH · Real-Time Price · USD
30.70
+0.71 (2.37%)
At close: Jun 26, 2026, 4:00 PM EDT
30.70
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

GBank Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.0030.9929.5830.7030.702.37%357,265
Jun 25, 202629.9830.2229.6529.9929.990.30%42,262
Jun 24, 202629.3230.7429.0129.9029.902.29%60,290
Jun 23, 202629.0530.3228.9529.2329.230.79%63,876
Jun 22, 202629.4529.9628.9029.0029.00-1.93%46,218
Jun 18, 202629.9330.1928.9529.5729.57-98,491
Jun 17, 202630.0630.9529.2429.5729.57-1.63%66,307
Jun 16, 202630.4030.8929.9330.0630.06-0.46%66,097
Jun 15, 202632.7932.7930.0730.2030.20-6.53%59,362
Jun 12, 202632.2732.8232.1132.3132.310.12%53,806
Jun 11, 202632.1932.9931.8232.2732.270.56%49,479
Jun 10, 202630.9132.1830.2732.0932.094.43%87,021
Jun 9, 202629.8430.8529.8430.7330.733.61%78,779
Jun 8, 202629.4130.0629.2029.6629.660.85%46,626
Jun 5, 202629.1529.9528.9429.4129.411.08%131,435
Jun 4, 202629.0029.8128.8929.1029.101.02%65,631
Jun 3, 202629.3129.4728.4628.8028.80-2.80%76,737
Jun 2, 202629.2829.8329.0229.6329.630.75%74,073
Jun 1, 202629.3629.5928.3629.4129.41-1.28%72,098
May 29, 202629.7430.3428.5729.7929.791.53%101,532
May 28, 202629.0729.9428.6729.3429.340.31%35,675
May 27, 202629.3829.8929.1829.2529.25-0.65%36,937
May 26, 202629.4429.9528.8329.4429.440.79%45,513
May 22, 202629.3229.9029.1829.2129.21-0.03%85,503
May 21, 202627.7929.4027.5029.2229.224.58%68,945
May 20, 202627.5329.0027.5327.9427.942.05%78,191
May 19, 202627.9128.6627.3227.3827.38-2.91%44,535
May 18, 202626.9028.3226.7128.2028.205.74%98,991
May 15, 202626.6626.7426.2326.6726.67-0.93%41,962
May 14, 202627.4828.2926.8726.9226.92-1.75%54,223
May 13, 202627.5927.9027.3927.4027.40-2.18%39,003
May 12, 202628.1628.3427.3128.0128.01-0.18%29,326
May 11, 202629.0229.2028.0028.0628.06-3.77%33,714
May 8, 202629.3029.7129.0729.1629.16-0.88%31,353
May 7, 202629.1029.8328.5029.4229.421.41%42,632
May 6, 202627.7929.3127.7929.0129.013.72%56,718
May 5, 202628.6129.1827.8727.9727.97-2.07%49,253
May 4, 202630.3530.7028.4228.5628.56-6.85%64,079
May 1, 202629.5131.3629.2530.6630.664.11%85,654
Apr 30, 202626.4030.4226.4029.4529.454.62%164,352
Apr 29, 202628.2628.6526.1428.1528.15-1.49%53,398
Apr 28, 202628.7028.9528.3328.5828.58-0.44%82,949
Apr 27, 202628.7629.9228.6228.7028.70-1.07%94,192
Apr 24, 202629.5729.6729.0129.0129.01-2.68%33,720
Apr 23, 202629.5530.1629.3429.8129.810.30%39,944
Apr 22, 202629.7530.2029.5529.7229.720.24%45,141
Apr 21, 202630.3130.6229.5729.6529.65-1.36%68,183
Apr 20, 202630.3631.1429.9530.0630.06-1.22%45,535
Apr 17, 202629.6331.1829.5030.4330.434.71%61,353
Apr 16, 202629.5029.6729.0329.0629.06-1.22%26,285
Apr 15, 202629.1630.0029.1629.4229.420.86%63,832
Apr 14, 202628.8129.5028.5929.1729.171.07%36,435
Apr 13, 202628.3529.1328.3028.8628.862.01%44,381
Apr 10, 202629.2629.2728.2928.2928.29-2.78%31,836
Apr 9, 202628.2729.3628.2529.1029.101.78%35,123
Apr 8, 202628.0029.0627.9028.5928.595.81%77,502
Apr 7, 202627.9227.9326.9727.0227.02-2.84%28,281
Apr 6, 202627.3428.0027.3427.8127.811.24%51,309
Apr 2, 202626.7727.6826.2827.4727.470.92%23,454
Apr 1, 202627.0427.9126.9727.2227.221.72%42,904
Mar 31, 202626.9827.3526.5426.7626.761.59%34,273
Mar 30, 202626.2126.4925.7126.3426.341.70%67,805
Mar 27, 202625.4326.0625.2525.9025.900.90%53,957
Mar 26, 202625.5526.6325.1225.6725.67-0.85%42,223
Mar 25, 202626.0526.8325.3625.8925.890.12%55,358
Mar 24, 202625.3626.2825.2425.8625.860.23%74,220
Mar 23, 202625.9326.5925.6925.8025.802.06%55,434
Mar 20, 202625.7626.0025.2525.2825.28-2.21%87,339
Mar 19, 202624.5126.0024.4325.8525.854.19%77,697
Mar 18, 202625.3926.4023.8724.8124.81-3.69%111,518
Mar 17, 202626.7726.8125.3725.7625.76-2.94%146,953
Mar 16, 202626.6827.4426.2226.5426.540.95%57,858
Mar 13, 202627.4828.0125.7526.2926.29-4.05%195,964
Mar 12, 202626.8227.8826.5627.4027.400.40%86,610
Mar 11, 202628.1528.2226.9027.2927.29-3.19%83,642
Mar 10, 202629.3130.0328.0028.1928.19-3.79%77,137
Mar 9, 202628.5629.3928.3329.3029.300.86%121,404
Mar 6, 202629.1230.5728.0329.0529.05-2.58%83,714
Mar 5, 202630.2130.6029.0929.8229.82-2.53%122,374
Mar 4, 202630.3030.8530.2530.6030.601.38%41,275
Mar 3, 202629.5330.5029.5230.1830.180.10%44,172
Mar 2, 202629.7130.5129.5930.1530.15-0.20%64,998
Feb 27, 202630.9031.2029.6030.2130.21-3.73%82,174
Feb 26, 202631.6531.9431.0231.3831.38-0.60%23,901
Feb 25, 202631.3431.7230.9731.5731.571.02%39,821
Feb 24, 202631.5731.8930.7031.2531.25-0.16%40,509
Feb 23, 202632.5833.0031.0831.3031.30-5.07%65,126
Feb 20, 202632.6233.2632.4632.9732.970.58%58,373
Feb 19, 202632.3532.8331.7832.7832.780.99%92,841
Feb 18, 202633.3333.5132.1032.4632.46-3.19%37,586
Feb 17, 202633.7134.1033.1033.5333.53-0.27%41,881
Feb 13, 202634.2034.2033.0033.6233.622.20%38,046
Feb 12, 202633.4434.0232.4932.9032.90-0.41%49,374
Feb 11, 202634.0934.4932.8033.0333.03-2.57%57,172
Feb 10, 202634.1535.0433.6833.9033.90-1.45%70,389
Feb 9, 202634.8535.6234.2534.4034.40-0.64%47,142
Feb 6, 202634.4135.5034.4134.6234.620.06%63,766
Feb 5, 202632.6234.8232.6234.6034.605.04%79,683
Feb 4, 202632.4633.5732.0032.9432.941.60%64,399
Feb 3, 202632.8333.2732.1232.4232.42-1.73%89,198