Skip to content

Subscriptions are live.

Plans
Logo
Start Free

GBFH Historical Prices

GBank Financial Holdings Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
39.77
Period low
16.50
Period change
-55.32%
DateOpenHighLowCloseChangeVolume
Oct 28, 202617.5917.8116.9717.06-2.32%91,411
Oct 27, 202617.8718.0917.2617.46-1.77%99,819
Oct 26, 202617.4817.9217.2417.78+2.36%75,277
Oct 23, 202617.0217.5716.7317.37-0.74%102,182
Oct 22, 202616.9817.9416.8517.50+3.06%77,878
Oct 21, 202617.3517.8116.9416.98-1.91%70,209
Oct 20, 202617.2417.8017.0717.31+0.82%54,038
Oct 19, 202616.7817.3616.7317.17-2.00%77,469
Oct 16, 202617.7717.9617.2717.52-1.27%54,255
Oct 15, 202616.7817.8316.7817.75+6.77%92,502
Oct 14, 202617.0217.2016.5016.62-3.40%68,669
Oct 13, 202617.1517.6317.1417.20+0.67%70,954
Oct 12, 202617.2017.4417.0217.09-1.27%78,038
Oct 9, 202617.6218.1117.2617.31-1.65%46,377
Oct 8, 202617.4218.1717.0817.60+0.86%85,820
Oct 7, 202617.5517.7717.3717.45-1.05%40,049
Oct 6, 202617.6617.9417.5517.64-0.14%34,352
Oct 5, 202617.9818.2417.6217.66-1.51%42,848
Oct 2, 202617.9018.2617.7617.93+1.01%88,326
Oct 1, 202618.1918.2017.5017.75-2.37%126,825
Sep 30, 202618.7119.3918.1618.18-2.52%86,068
Sep 29, 202619.0119.1818.5918.65-2.41%53,329
Sep 28, 202619.1219.1518.7319.11-0.05%53,079
Sep 25, 202618.8919.2818.7619.12+1.22%69,833
Sep 24, 202618.7119.4518.3418.89+1.12%85,926
Sep 23, 202618.9019.1818.6318.68-2.05%67,610
Sep 22, 202619.3419.4218.7419.07-0.63%53,315
Sep 21, 202619.0019.3418.8019.19+1.43%54,164
Sep 18, 202619.1019.3018.7018.92-1.56%162,531
Sep 17, 202619.8419.9919.0919.22-2.04%81,978
Sep 16, 202620.1220.1619.4219.62-2.29%133,499
Sep 15, 202620.0120.1119.8320.08+0.00%62,358
Sep 14, 202620.1820.7020.0520.08-0.30%62,469
Sep 11, 202620.5220.6420.0020.14+1.36%104,091
Sep 9, 202619.8520.0419.7819.87-0.95%43,862
Sep 8, 202620.1820.3619.7120.06-1.23%48,422
Sep 4, 202619.8320.4119.7120.31+1.80%36,322
Sep 3, 202619.9520.2519.6919.95+0.55%38,936
Sep 2, 202619.4420.1419.3919.84+1.38%60,398
Aug 31, 202620.1520.2119.5019.57-2.64%56,060
Aug 28, 202620.3620.6319.4020.10-1.13%103,312
Aug 27, 202620.3020.4819.9220.33+0.00%171,785
Aug 26, 202620.5320.8720.3020.33-0.97%70,041
Aug 25, 202621.4221.7520.3620.53-4.38%83,966
Aug 24, 202621.3521.6020.3121.47+1.23%82,455
Aug 21, 202620.9921.5220.5821.21+2.22%61,324
Aug 20, 202620.6021.1320.6020.75-0.14%110,324
Aug 19, 202621.3721.3720.4020.78-1.75%50,977
Aug 18, 202621.2421.6421.0321.15-0.28%69,503
Aug 17, 202621.2721.6820.6321.21-1.16%108,367
Aug 14, 202621.7522.1521.3921.46-1.51%60,846
Aug 13, 202621.2721.9621.2721.79+2.73%66,980
Aug 12, 202621.6522.0021.1721.21-1.58%84,632
Aug 11, 202620.9421.9720.9421.55+3.31%91,461
Aug 10, 202621.2021.5820.6320.86-0.10%108,680
Aug 7, 202621.1322.0020.6920.88+0.14%106,675
Aug 6, 202621.9522.1020.6020.85+2.26%189,413
Aug 5, 202621.4621.4620.0020.39-4.94%190,174
Aug 4, 202622.0822.1620.7221.45-2.05%236,024
Aug 3, 202621.0822.4020.8821.90+5.19%150,266
Jul 31, 202620.6621.9019.6320.82-0.95%178,203
Jul 30, 202628.5528.5519.9121.02-29.98%549,737
Jul 29, 202630.4131.0929.6730.02-1.05%45,356
Jul 28, 202631.7031.7030.1730.34-3.07%45,330
Jul 27, 202631.5032.0030.7131.30+0.97%52,965
Jul 24, 202630.4931.3430.4931.00+2.45%54,391
Jul 23, 202629.9230.3829.3030.26-0.59%51,164
Jul 22, 202631.8331.8330.2530.44-4.07%83,816
Jul 21, 202631.1732.0530.5631.73+2.72%67,787
Jul 20, 202630.6531.0130.0030.89+0.49%53,595
Jul 17, 202631.7631.9930.5730.74-3.76%48,163
Jul 16, 202631.1732.2231.1731.94+3.30%47,053
Jul 15, 202631.1331.6230.5330.92+1.08%48,469
Jul 14, 202630.5731.0830.3130.59+0.16%74,307
Jul 13, 202630.1831.0729.6630.54+1.19%61,845
Jul 10, 202630.7031.2030.0030.18-1.69%48,772
Jul 9, 202630.3130.8630.2130.70+0.75%58,412
Jul 8, 202630.6731.5030.1830.47-3.02%65,084
Jul 7, 202631.5832.1631.0131.42+0.13%60,511
Jul 6, 202631.8031.8030.6831.38-1.32%50,780
Jul 2, 202631.2832.4831.2831.80+1.99%70,262
Jul 1, 202630.4832.5130.3031.18+2.87%72,895
Jun 30, 202630.7230.7630.0930.31-0.69%64,629
Jun 29, 202630.6831.0930.1830.52-0.59%74,349
Jun 26, 202630.0030.9829.5830.70+2.37%357,265
Jun 25, 202629.9830.2129.6529.99+0.30%42,262
Jun 24, 202629.3230.7429.0129.90+2.29%60,290
Jun 23, 202629.0530.3228.9529.23+0.79%63,876
Jun 22, 202629.4529.9628.9029.00-1.93%46,219
Jun 18, 202629.9330.1928.9529.57+0.00%98,491
Jun 17, 202630.0630.9529.2429.57-1.63%66,307
Jun 16, 202630.4030.8929.9330.06-0.46%66,097
Jun 15, 202632.7932.7930.0730.20-6.53%59,362
Jun 12, 202632.2732.8232.1132.31+0.12%53,806
Jun 11, 202632.1932.9931.8232.27+0.56%49,479
Jun 10, 202630.9132.1730.2732.09+4.43%87,022
Jun 9, 202629.8430.8529.8430.73+3.61%78,779
Jun 8, 202629.4130.0529.2029.66+0.85%46,626
Jun 5, 202629.1529.9528.9329.41+1.08%131,435
Jun 4, 202629.0029.8128.8929.09+1.02%65,631
Jun 3, 202629.3129.4728.4628.80-2.80%76,738
Jun 2, 202629.2829.8329.0229.63+0.75%74,073
Jun 1, 202629.3629.5928.3629.41-1.28%72,099
May 29, 202629.7430.3428.5729.79+1.53%101,532
May 28, 202629.0729.9428.6729.34+0.31%35,675
May 27, 202629.3829.8929.1829.25-0.65%36,937
May 26, 202629.4429.9528.8329.44+0.79%45,513
May 22, 202629.3229.9029.1829.21-0.03%85,503
May 21, 202627.7929.4027.5029.22+4.58%68,945
May 20, 202627.5329.0027.5327.94+2.05%78,191
May 19, 202627.9128.6627.3227.38-2.91%44,535
May 18, 202626.9028.3226.7128.20+5.74%98,991
May 15, 202626.6626.7426.2326.67-0.93%41,962
May 14, 202627.4828.2926.8726.92-1.75%54,223
May 13, 202627.5927.9027.3927.40-2.18%39,003
May 12, 202628.1628.3427.3128.01-0.18%29,326
May 11, 202629.0229.2028.0028.06-3.77%33,715
May 8, 202629.3029.7129.0729.16-0.88%31,353
May 7, 202629.1029.8328.5029.42+1.41%42,632
May 6, 202627.7929.3027.7929.01+3.72%56,718
May 5, 202628.6129.1827.8627.97-2.07%49,253
May 4, 202630.3530.7028.4228.56-6.85%64,079
May 1, 202629.5131.3629.2530.66+4.11%85,654
Apr 30, 202626.4030.4226.4029.45+4.62%164,352
Apr 29, 202628.2628.6526.1428.15-1.49%53,398
Apr 28, 202628.7028.9528.3328.57-0.44%82,949
Apr 27, 202628.7629.9128.6228.70-1.07%94,193
Apr 24, 202629.5729.6729.0129.01-2.68%33,720
Apr 23, 202629.5530.1629.3429.81+0.30%39,944
Apr 22, 202629.7530.2029.5529.72+0.24%45,141
Apr 21, 202630.3130.6129.5729.65-1.36%68,181
Apr 20, 202630.3631.1429.9530.06-1.22%45,535
Apr 17, 202629.6331.1829.5030.43+4.71%61,353
Apr 16, 202629.5029.6729.0329.06-1.22%26,286
Apr 15, 202629.1630.0029.1629.42+0.86%63,832
Apr 14, 202628.8129.5028.5929.17+1.07%36,435
Apr 13, 202628.3529.1328.3028.86+2.01%44,381
Apr 10, 202629.2629.2728.2928.29-2.78%31,836
Apr 9, 202628.2729.3628.2529.10+1.78%35,124
Apr 8, 202628.0029.0627.9028.59+5.81%77,502
Apr 7, 202627.9227.9326.9727.02-2.84%28,282
Apr 6, 202627.3428.0027.3427.81+1.24%51,309
Apr 2, 202626.7727.6826.2827.47+0.92%23,454
Apr 1, 202627.0427.9126.9727.22+1.72%42,904
Mar 31, 202626.9827.3526.5426.76+1.59%34,273
Mar 30, 202626.2126.4825.7126.34+1.70%67,805
Mar 27, 202625.4326.0625.2525.90+0.90%53,958
Mar 26, 202625.5526.6325.1225.67-0.85%42,223
Mar 25, 202626.0526.8325.3625.89+0.12%55,359
Mar 24, 202625.3626.2825.2425.86+0.23%74,220
Mar 23, 202625.9326.5925.6925.80+2.06%55,434
Mar 20, 202625.7626.0025.2525.28-2.21%87,361
Mar 19, 202624.5126.0024.4325.85+4.19%77,697
Mar 18, 202625.3926.4023.8724.81-3.69%111,519
Mar 17, 202626.7726.8125.3725.76-2.94%146,953
Mar 16, 202626.6827.4426.2126.54+0.95%57,859
Mar 13, 202627.4828.0125.7526.29-4.05%195,964
Mar 12, 202626.8227.8826.5627.40+0.40%86,610
Mar 11, 202628.1528.2126.9027.29-3.19%83,643
Mar 10, 202629.3130.0228.0028.19-3.79%77,137
Mar 9, 202628.5629.3928.3329.30+0.86%121,404
Mar 6, 202629.1230.5728.0329.05-2.58%83,714
Mar 5, 202630.2130.6029.0929.82-2.53%122,375
Mar 4, 202630.3030.8530.2530.59+1.38%41,276
Mar 3, 202629.5330.5029.5230.18+0.10%44,172
Mar 2, 202629.7130.5129.5930.15-0.20%64,998
Feb 27, 202630.9031.2029.6030.21-3.73%82,174
Feb 26, 202631.6531.9431.0231.38-0.60%23,901
Feb 25, 202631.3431.7130.9731.57+1.02%39,821
Feb 24, 202631.5731.8930.7031.25-0.16%40,509
Feb 23, 202632.5833.0031.0831.30-5.07%65,126
Feb 20, 202632.6233.2632.4632.97+0.58%58,373
Feb 19, 202632.3532.8331.7832.78+0.99%92,841
Feb 18, 202633.3333.5132.1032.46-3.19%37,586
Feb 17, 202633.7134.1033.1033.53-0.27%41,881
Feb 13, 202634.2034.2033.0033.62+2.20%38,046
Feb 12, 202633.4434.0232.4832.90-0.41%49,374
Feb 11, 202634.0934.4932.8033.03-2.57%57,172
Feb 10, 202634.1535.0433.6733.90-1.45%70,389
Feb 9, 202634.8535.6234.2534.40-0.64%47,142
Feb 6, 202634.4135.5034.4134.62+0.06%63,766
Feb 5, 202632.6234.8232.6234.60+5.04%79,683
Feb 4, 202632.4633.5732.0032.94+1.60%64,399
Feb 3, 202632.8333.2732.1232.42-1.73%89,198
Feb 2, 202632.5133.6932.4832.99+1.41%61,210
Jan 30, 202632.0633.6331.4332.53+1.78%71,178
Jan 29, 202633.3433.8030.8631.96-4.74%100,714
Jan 28, 202633.3133.8833.1033.55+0.66%39,548
Jan 27, 202633.5034.1633.2033.33-1.10%21,444
Jan 26, 202633.3234.1632.6533.70+0.73%41,330
Jan 23, 202634.0534.1733.0733.45-2.24%32,104
Jan 22, 202634.2335.0133.6534.22+1.30%50,838
Jan 21, 202632.9534.0032.9533.78+3.97%78,216
Jan 20, 202632.2132.7231.9032.49-1.16%54,770
Jan 16, 202632.4033.6331.9532.87+1.58%64,355
Jan 15, 202632.0933.0031.7532.36+1.06%42,891
Jan 14, 202632.1432.3831.2032.02-1.08%75,044
Jan 13, 202631.5432.8131.0032.37+3.42%46,265
Jan 12, 202631.0231.5130.5031.30+0.71%32,740
Jan 9, 202631.5532.0230.5031.08-1.86%74,947
Jan 8, 202630.5032.1030.5031.67+4.01%80,573
Jan 7, 202632.1432.3030.4230.45-5.96%111,995
Jan 6, 202632.8333.3031.9532.38-1.91%72,426
Jan 5, 202632.3533.9932.0333.01+1.54%42,689
Jan 2, 202634.3734.5232.2032.51-4.07%68,589
Dec 31, 202534.1034.3733.3533.89-0.41%83,753
Dec 30, 202534.4635.3533.3834.03-1.33%70,583
Dec 29, 202536.3236.4134.4934.49-4.17%45,644
Dec 26, 202535.0835.9935.0535.99+2.24%38,822
Dec 24, 202535.4736.5035.1535.20-1.23%33,385
Dec 23, 202535.1336.0534.8035.64+3.15%39,225
Dec 22, 202536.0637.4934.2734.55-3.71%54,449
Dec 19, 202536.6537.0335.5735.88-2.23%63,756
Dec 18, 202536.6937.1736.0336.70+1.02%36,201
Dec 17, 202537.3538.0036.0536.33-2.13%59,514
Dec 16, 202537.1337.9936.7837.12-0.19%45,983
Dec 15, 202537.5137.5636.8037.19-0.91%33,180
Dec 12, 202537.5038.0036.7737.53-0.61%38,984
Dec 11, 202537.0237.9936.8037.76+1.92%92,643
Dec 10, 202536.1138.0035.6037.05+3.26%145,410
Dec 9, 202535.9036.3635.2735.88+0.59%23,379
Dec 8, 202535.8236.5035.5135.67-0.20%26,939
Dec 5, 202535.6336.0535.4935.74+0.65%34,856
Dec 4, 202533.8035.9433.8035.51+2.96%40,131
Dec 3, 202532.9735.5032.5734.49+5.12%57,062
Dec 2, 202532.8133.1132.5232.81+0.86%25,815
Dec 1, 202533.0135.0032.4232.53-3.93%48,062
Nov 28, 202533.7534.4133.0833.86-0.15%38,109
Nov 26, 202533.6334.2933.3533.91+0.24%46,186
Nov 25, 202532.0634.6631.5733.83+5.52%88,363
Nov 24, 202532.9933.3531.9432.06-2.82%70,609
Nov 21, 202532.5235.0032.5232.99+0.76%69,832
Nov 20, 202533.9735.1732.6532.74-1.83%46,067
Nov 19, 202534.0934.7733.2533.35-1.59%42,366
Nov 18, 202534.6935.0033.7433.89-1.91%69,756
Nov 17, 202535.2436.2734.4334.55-2.29%53,440
Nov 14, 202535.4935.9734.9135.36-0.65%55,788
Nov 13, 202535.3736.9935.0035.59+0.48%68,260
Nov 12, 202535.2335.6633.0835.42+4.95%67,488
Nov 11, 202534.2734.8033.0133.75-1.57%87,459
Nov 10, 202534.0834.9233.8134.29+0.62%37,946
Nov 7, 202534.1236.9733.5034.08-0.47%60,447
Nov 6, 202535.6035.6034.0934.24-2.88%53,110
Nov 5, 202535.4136.1434.6535.26+0.73%45,056
Nov 4, 202535.6736.2534.7035.00-2.10%75,671
Nov 3, 202536.2336.5134.9235.75-1.43%83,468
Oct 31, 202537.0137.8936.0136.27-2.45%67,138
Oct 30, 202538.2938.8936.7537.18-2.62%77,497
Oct 29, 202538.8339.7737.0038.18-0.91%64,914

Daily open, high, low, close and volume for GBank Financial Holdings Inc. Common Stock (GBFH). Showing 249 trading days. Unadjusted prices.