GBank Financial Holdings Inc. - Common Stock (GBFH)

Last Price32.87

Change+0.51 (1.58%)

NASDAQ · Last Trade: Jan 17th, 11:13 AM EST

Historical Prices For GBank Financial Holdings Inc. - Common Stock (GBFH)

Date Range:

2025-10-17 - 2026-01-17

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	32.40	33.63	31.95	32.87	64,355	32.87
1/15/2026	32.10	33.00	31.75	32.36	42,891	32.36
1/14/2026	32.14	32.38	31.20	32.02	75,044	32.02
1/13/2026	31.54	32.81	31.00	32.37	46,265	32.37
1/12/2026	31.02	31.51	30.50	31.30	32,740	31.30
1/09/2026	31.55	32.02	30.50	31.08	74,947	31.08
1/08/2026	30.50	32.10	30.50	31.67	80,573	31.67
1/07/2026	32.14	32.30	30.42	30.45	111,995	30.45
1/06/2026	32.83	33.30	31.95	32.38	72,426	32.38
1/05/2026	32.35	33.99	32.03	33.01	42,689	33.01
1/02/2026	34.37	34.52	32.20	32.51	68,589	32.51
12/31/2025	34.10	34.37	33.35	33.89	83,753	33.89
12/30/2025	34.46	35.35	33.38	34.03	64,593	34.03
12/29/2025	36.32	36.41	34.49	34.49	45,644	34.49
12/26/2025	35.08	35.99	35.05	35.99	38,822	35.99
12/24/2025	35.47	36.50	35.15	35.20	33,385	35.20
12/23/2025	35.13	36.05	34.80	35.64	32,052	35.64
12/22/2025	36.06	37.49	34.27	34.55	54,449	34.55
12/19/2025	36.65	37.03	35.57	35.88	63,756	35.88
12/18/2025	36.69	37.17	36.03	36.70	36,201	36.70
12/17/2025	37.35	38.00	36.05	36.33	59,514	36.33
12/16/2025	37.13	37.99	36.78	37.12	45,983	37.12
12/15/2025	37.51	37.56	36.80	37.19	33,180	37.19
12/12/2025	37.50	38.00	36.77	37.53	38,984	37.53
12/11/2025	37.02	37.99	36.80	37.76	92,643	37.76
12/10/2025	36.11	38.00	35.60	37.05	145,410	37.05
12/09/2025	35.27	36.36	35.27	35.88	23,379	35.88
12/08/2025	35.82	36.50	35.51	35.67	26,939	35.67
12/05/2025	35.63	36.05	35.49	35.74	34,856	35.74
12/04/2025	33.80	35.94	33.80	35.51	40,131	35.51
12/03/2025	32.97	35.50	32.57	34.49	57,062	34.49
12/02/2025	32.81	33.11	32.52	32.81	25,815	32.81
12/01/2025	33.01	35.00	32.42	32.53	48,062	32.53
11/28/2025	33.75	34.41	33.08	33.86	38,109	33.86
11/26/2025	33.63	34.29	33.35	33.91	46,186	33.91
11/25/2025	32.06	34.66	31.57	33.83	88,363	33.83
11/24/2025	32.99	33.35	31.94	32.06	70,609	32.06
11/21/2025	32.52	35.00	32.52	32.99	69,832	32.99
11/20/2025	33.97	35.17	32.65	32.74	46,059	32.74
11/19/2025	34.09	34.77	33.25	33.35	42,356	33.35
11/18/2025	34.69	35.00	33.74	33.89	69,756	33.89
11/17/2025	35.24	36.27	34.43	34.55	53,440	34.55
11/14/2025	35.49	35.97	34.91	35.36	55,788	35.36
11/13/2025	35.37	36.99	35.00	35.59	68,260	35.59
11/12/2025	35.24	35.66	33.08	35.42	67,488	35.42
11/11/2025	34.27	34.80	33.01	33.75	87,459	33.75
11/10/2025	34.08	34.92	33.81	34.29	37,946	34.29
11/07/2025	34.12	36.97	33.50	34.08	60,447	34.08
11/06/2025	35.60	35.60	34.09	34.24	53,110	34.24
11/05/2025	35.41	36.14	34.65	35.26	45,056	35.26
11/04/2025	35.67	36.25	34.70	35.00	75,671	35.00
11/03/2025	36.23	36.51	34.92	35.75	83,468	35.75
10/31/2025	37.01	37.89	36.01	36.27	67,138	36.27
10/30/2025	38.29	38.89	36.75	37.18	77,497	37.18
10/29/2025	38.83	39.77	37.00	38.18	64,914	38.18
10/28/2025	38.26	38.93	37.60	38.53	60,445	38.53
10/27/2025	39.15	39.50	38.08	38.23	37,106	38.23
10/24/2025	39.25	39.88	38.85	39.25	46,611	39.25
10/23/2025	38.73	39.65	38.70	39.12	25,140	39.12
10/22/2025	38.80	39.28	38.40	38.97	26,081	38.97
10/21/2025	38.54	39.40	38.16	38.82	25,885	38.82
10/20/2025	39.98	39.98	38.51	38.81	32,578	38.81
10/17/2025	39.01	40.87	39.01	39.62	47,533	39.62