GBank Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.70	28.95	28.33	28.58	28.58	-0.44%	82,949
Apr 27, 2026	28.76	29.92	28.62	28.70	28.70	-1.07%	94,192
Apr 24, 2026	29.57	29.67	29.01	29.01	29.01	-2.68%	33,720
Apr 23, 2026	29.55	30.16	29.34	29.81	29.81	0.30%	39,944
Apr 22, 2026	29.75	30.20	29.55	29.72	29.72	0.24%	45,141
Apr 21, 2026	30.31	30.62	29.57	29.65	29.65	-1.36%	68,183
Apr 20, 2026	30.36	31.14	29.95	30.06	30.06	-1.22%	45,535
Apr 17, 2026	29.63	31.18	29.50	30.43	30.43	4.71%	61,353
Apr 16, 2026	29.50	29.67	29.03	29.06	29.06	-1.22%	26,285
Apr 15, 2026	29.16	30.00	29.16	29.42	29.42	0.86%	63,832
Apr 14, 2026	28.81	29.50	28.59	29.17	29.17	1.07%	36,435
Apr 13, 2026	28.35	29.13	28.30	28.86	28.86	2.01%	44,381
Apr 10, 2026	29.26	29.27	28.29	28.29	28.29	-2.78%	31,836
Apr 9, 2026	28.27	29.36	28.25	29.10	29.10	1.78%	35,123
Apr 8, 2026	28.00	29.06	27.90	28.59	28.59	5.81%	77,502
Apr 7, 2026	27.92	27.93	26.97	27.02	27.02	-2.84%	28,281
Apr 6, 2026	27.34	28.00	27.34	27.81	27.81	1.24%	51,309
Apr 2, 2026	26.77	27.68	26.28	27.47	27.47	0.92%	23,454
Apr 1, 2026	27.04	27.91	26.97	27.22	27.22	1.72%	42,904
Mar 31, 2026	26.98	27.35	26.54	26.76	26.76	1.59%	34,273
Mar 30, 2026	26.21	26.49	25.71	26.34	26.34	1.70%	67,805
Mar 27, 2026	25.43	26.06	25.25	25.90	25.90	0.90%	53,957
Mar 26, 2026	25.55	26.63	25.12	25.67	25.67	-0.85%	42,223
Mar 25, 2026	26.05	26.83	25.36	25.89	25.89	0.12%	55,358
Mar 24, 2026	25.36	26.28	25.24	25.86	25.86	0.23%	74,220
Mar 23, 2026	25.93	26.59	25.69	25.80	25.80	2.06%	55,434
Mar 20, 2026	25.76	26.00	25.25	25.28	25.28	-2.21%	87,339
Mar 19, 2026	24.51	26.00	24.43	25.85	25.85	4.19%	77,697
Mar 18, 2026	25.39	26.40	23.87	24.81	24.81	-3.69%	111,518
Mar 17, 2026	26.77	26.81	25.37	25.76	25.76	-2.94%	146,953
Mar 16, 2026	26.68	27.44	26.22	26.54	26.54	0.95%	57,858
Mar 13, 2026	27.48	28.01	25.75	26.29	26.29	-4.05%	195,964
Mar 12, 2026	26.82	27.88	26.56	27.40	27.40	0.40%	86,610
Mar 11, 2026	28.15	28.22	26.90	27.29	27.29	-3.19%	83,642
Mar 10, 2026	29.31	30.03	28.00	28.19	28.19	-3.79%	77,137
Mar 9, 2026	28.56	29.39	28.33	29.30	29.30	0.86%	121,404
Mar 6, 2026	29.12	30.57	28.03	29.05	29.05	-2.58%	83,714
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%	44,172
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%	41,881
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