NASDAQ : GBFH
GBank Financial Holdings Inc. — Price history
Financials · Banks - Regional · United States
Last price 15.01 USD (Oct 30, 2026, 3:09 PM EDT) · Market cap 217.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GBank Financial Holdings Inc. (GBFH) closed at 15.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.93 | 15.33 | 14.71 | 15.16 | 141,730 | -0.39% |
| 2026-10-29 | 11.68 | 15.35 | 11.51 | 15.22 | 396,642 | -10.79% |
| 2026-10-28 | 17.59 | 17.81 | 16.97 | 17.06 | 91,411 | -2.32% |
| 2026-10-27 | 17.87 | 18.095 | 17.26 | 17.465 | 99,819 | -1.77% |
| 2026-10-26 | 17.48 | 17.92 | 17.24 | 17.78 | 75,277 | +2.36% |
| 2026-10-23 | 17.02 | 17.57 | 16.73 | 17.37 | 102,182 | -0.74% |
| 2026-10-22 | 16.98 | 17.94 | 16.85 | 17.5 | 77,878 | +3.06% |
| 2026-10-21 | 17.35 | 17.81 | 16.94 | 16.98 | 70,450 | -1.91% |
| 2026-10-20 | 17.24 | 17.795 | 17.07 | 17.31 | 54,038 | +0.82% |
| 2026-10-19 | 16.78 | 17.36 | 16.734 | 17.17 | 78,247 | -2.00% |
| 2026-10-16 | 17.77 | 17.96 | 17.27 | 17.52 | 54,255 | -1.27% |
| 2026-10-15 | 16.78 | 17.83 | 16.78 | 17.745 | 92,502 | +6.77% |
| 2026-10-14 | 17.02 | 17.205 | 16.505 | 16.62 | 68,669 | -3.40% |
| 2026-10-13 | 17.15 | 17.63 | 17.14 | 17.205 | 70,489 | +0.67% |
| 2026-10-12 | 17.2 | 17.44 | 17.025 | 17.09 | 78,038 | -1.27% |
| 2026-10-09 | 17.62 | 18.11 | 17.26 | 17.31 | 46,377 | -1.65% |
| 2026-10-08 | 17.42 | 18.17 | 17.08 | 17.6 | 85,820 | +0.86% |
| 2026-10-07 | 17.55 | 17.77 | 17.37 | 17.45 | 40,049 | -1.05% |
| 2026-10-06 | 17.66 | 17.94 | 17.55 | 17.635 | 34,352 | -0.14% |
| 2026-10-05 | 17.98 | 18.24 | 17.62 | 17.66 | 42,848 | -1.51% |
| 2026-10-02 | 17.9 | 18.26 | 17.76 | 17.93 | 88,326 | +1.01% |
| 2026-10-01 | 18.19 | 18.2 | 17.5 | 17.75 | 126,825 | -2.37% |
| 2026-09-30 | 18.71 | 19.385 | 18.16 | 18.18 | 86,068 | -2.52% |
| 2026-09-29 | 19.01 | 19.175 | 18.59 | 18.65 | 53,328 | -2.41% |
| 2026-09-28 | 19.12 | 19.15 | 18.73 | 19.11 | 53,079 | -0.05% |
| 2026-09-25 | 18.89 | 19.28 | 18.76 | 19.12 | 69,833 | +1.22% |
| 2026-09-24 | 18.71 | 19.455 | 18.335 | 18.89 | 85,925 | +1.12% |
| 2026-09-23 | 18.9 | 19.18 | 18.63 | 18.68 | 67,610 | -2.05% |
| 2026-09-22 | 19.34 | 19.42 | 18.74 | 19.07 | 53,315 | -0.63% |
| 2026-09-21 | 19 | 19.34 | 18.8 | 19.19 | 54,163 | +1.43% |
| 2026-09-18 | 19.1 | 19.3 | 18.7 | 18.92 | 162,531 | -1.56% |
| 2026-09-17 | 19.84 | 19.99 | 19.09 | 19.22 | 81,977 | -2.04% |
| 2026-09-16 | 20.12 | 20.16 | 19.42 | 19.62 | 133,499 | -2.29% |
| 2026-09-15 | 20.01 | 20.11 | 19.829 | 20.08 | 62,358 | +0.00% |
| 2026-09-14 | 20.18 | 20.7 | 20.045 | 20.08 | 62,469 | -0.30% |
| 2026-09-11 | 20.52 | 20.64 | 20.005 | 20.14 | 104,091 | +1.05% |
| 2026-09-10 | 19.8 | 20.275 | 19.8 | 19.93 | 62,948 | +0.30% |
| 2026-09-09 | 19.85 | 20.04 | 19.78 | 19.87 | 43,862 | -0.95% |
| 2026-09-08 | 20.18 | 20.36 | 19.715 | 20.06 | 48,423 | -1.23% |
| 2026-09-04 | 19.83 | 20.41 | 19.71 | 20.31 | 36,321 | +1.80% |
| 2026-09-03 | 19.95 | 20.25 | 19.69 | 19.95 | 38,936 | +0.55% |
| 2026-09-02 | 19.44 | 20.14 | 19.39 | 19.84 | 60,398 | +2.11% |
| 2026-09-01 | 19.7 | 19.92 | 19.25 | 19.43 | 86,833 | -0.72% |
| 2026-08-31 | 20.15 | 20.213 | 19.5 | 19.57 | 56,059 | -2.64% |
| 2026-08-28 | 20.36 | 20.63 | 19.4 | 20.1 | 103,312 | -1.13% |
| 2026-08-27 | 20.3 | 20.48 | 19.92 | 20.33 | 171,784 | +0.00% |
| 2026-08-26 | 20.53 | 20.87 | 20.3 | 20.33 | 70,041 | -0.97% |
| 2026-08-25 | 21.42 | 21.75 | 20.36 | 20.53 | 83,966 | -4.38% |
| 2026-08-24 | 21.35 | 21.6 | 20.31 | 21.47 | 82,455 | +1.23% |
| 2026-08-21 | 20.99 | 21.52 | 20.583 | 21.21 | 61,324 | +2.22% |
| 2026-08-20 | 20.6 | 21.13 | 20.6 | 20.75 | 110,324 | -0.14% |
| 2026-08-19 | 21.37 | 21.37 | 20.4 | 20.78 | 50,976 | -1.75% |
| 2026-08-18 | 21.24 | 21.64 | 21.029 | 21.15 | 69,502 | -0.28% |
| 2026-08-17 | 21.27 | 21.68 | 20.63 | 21.21 | 108,367 | -1.16% |
| 2026-08-14 | 21.75 | 22.148 | 21.39 | 21.46 | 60,846 | -1.51% |
| 2026-08-13 | 21.27 | 21.96 | 21.27 | 21.79 | 66,980 | +2.73% |
| 2026-08-12 | 21.65 | 22 | 21.17 | 21.21 | 84,631 | -1.58% |
| 2026-08-11 | 20.94 | 21.97 | 20.94 | 21.55 | 91,461 | +3.31% |
| 2026-08-10 | 21.2 | 21.58 | 20.63 | 20.86 | 108,680 | -0.10% |
| 2026-08-07 | 21.13 | 22 | 20.69 | 20.88 | 106,474 | +0.14% |
| 2026-08-06 | 21.95 | 22.1 | 20.6 | 20.85 | 189,412 | +2.26% |
| 2026-08-05 | 21.46 | 21.46 | 20 | 20.39 | 190,275 | -4.94% |
| 2026-08-04 | 22.08 | 22.16 | 20.72 | 21.45 | 236,023 | -2.05% |
| 2026-08-03 | 21.08 | 22.4 | 20.876 | 21.9 | 150,266 | +5.19% |
| 2026-07-31 | 20.66 | 21.9 | 19.63 | 20.82 | 178,549 | -0.95% |
| 2026-07-30 | 28.55 | 28.55 | 19.91 | 21.02 | 549,736 | -29.98% |
| 2026-07-29 | 30.41 | 31.095 | 29.67 | 30.02 | 45,355 | -1.05% |
| 2026-07-28 | 31.7 | 31.7 | 30.17 | 30.34 | 45,329 | -3.07% |
| 2026-07-27 | 31.5 | 32 | 30.709 | 31.3 | 52,964 | +0.97% |
| 2026-07-24 | 30.49 | 31.345 | 30.49 | 31 | 54,390 | +2.45% |
| 2026-07-23 | 29.92 | 30.375 | 29.3 | 30.26 | 51,163 | -0.59% |
| 2026-07-22 | 31.83 | 31.83 | 30.25 | 30.44 | 83,815 | -4.07% |
| 2026-07-21 | 31.17 | 32.045 | 30.56 | 31.73 | 67,786 | +2.72% |
| 2026-07-20 | 30.65 | 31.01 | 30 | 30.89 | 53,594 | +0.49% |
| 2026-07-17 | 31.76 | 31.99 | 30.565 | 30.74 | 48,164 | -3.76% |
| 2026-07-16 | 31.17 | 32.22 | 31.17 | 31.94 | 47,052 | +3.30% |
| 2026-07-15 | 31.125 | 31.62 | 30.53 | 30.92 | 48,469 | +1.08% |
| 2026-07-14 | 30.57 | 31.08 | 30.31 | 30.59 | 74,408 | +0.16% |
| 2026-07-13 | 30.18 | 31.07 | 29.66 | 30.54 | 61,845 | +1.19% |
| 2026-07-10 | 30.7 | 31.195 | 30 | 30.18 | 48,772 | -1.69% |
| 2026-07-09 | 30.31 | 30.86 | 30.21 | 30.7 | 58,412 | +0.75% |
| 2026-07-08 | 30.67 | 31.5 | 30.185 | 30.47 | 65,084 | -3.02% |
| 2026-07-07 | 31.58 | 32.155 | 31.01 | 31.42 | 60,511 | +0.13% |
| 2026-07-06 | 31.8 | 31.8 | 30.68 | 31.38 | 50,780 | -1.32% |
| 2026-07-02 | 31.28 | 32.48 | 31.28 | 31.8 | 70,262 | +1.99% |
| 2026-07-01 | 30.48 | 32.51 | 30.3 | 31.18 | 73,375 | +2.87% |
| 2026-06-30 | 30.72 | 30.76 | 30.095 | 30.31 | 64,629 | -0.69% |
| 2026-06-29 | 30.68 | 31.085 | 30.18 | 30.52 | 74,349 | -0.59% |
| 2026-06-26 | 30 | 30.985 | 29.58 | 30.7 | 357,265 | +2.37% |
| 2026-06-25 | 29.98 | 30.215 | 29.65 | 29.99 | 42,262 | +0.30% |
| 2026-06-24 | 29.32 | 30.74 | 29.01 | 29.9 | 60,290 | +2.29% |
| 2026-06-23 | 29.05 | 30.32 | 28.95 | 29.23 | 63,876 | +0.79% |
| 2026-06-22 | 29.45 | 29.96 | 28.9 | 29 | 46,218 | -1.93% |
| 2026-06-18 | 29.93 | 30.19 | 28.95 | 29.57 | 98,491 | +0.00% |
| 2026-06-17 | 30.06 | 30.95 | 29.24 | 29.57 | 66,307 | -1.63% |
| 2026-06-16 | 30.4 | 30.89 | 29.93 | 30.06 | 66,097 | -0.46% |
| 2026-06-15 | 32.79 | 32.79 | 30.07 | 30.2 | 59,362 | -6.53% |
| 2026-06-12 | 32.27 | 32.821 | 32.11 | 32.31 | 53,806 | +0.12% |
| 2026-06-11 | 32.19 | 32.99 | 31.82 | 32.27 | 49,479 | +0.56% |
| 2026-06-10 | 30.91 | 32.175 | 30.265 | 32.09 | 87,021 | +4.43% |
| 2026-06-09 | 29.84 | 30.85 | 29.84 | 30.73 | 78,779 | +3.61% |
| 2026-06-08 | 29.41 | 30.055 | 29.2 | 29.66 | 46,626 | +0.85% |
| 2026-06-05 | 29.15 | 29.95 | 28.935 | 29.41 | 131,435 | +1.08% |
| 2026-06-04 | 29 | 29.81 | 28.89 | 29.095 | 65,631 | +1.02% |
| 2026-06-03 | 29.31 | 29.47 | 28.46 | 28.8 | 76,737 | -2.80% |
| 2026-06-02 | 29.28 | 29.833 | 29.019 | 29.63 | 74,073 | +0.75% |
| 2026-06-01 | 29.36 | 29.585 | 28.36 | 29.41 | 72,098 | -1.28% |
| 2026-05-29 | 29.74 | 30.335 | 28.57 | 29.79 | 101,532 | +1.53% |
| 2026-05-28 | 29.07 | 29.94 | 28.67 | 29.34 | 35,675 | +0.31% |
| 2026-05-27 | 29.38 | 29.89 | 29.18 | 29.25 | 36,937 | -0.65% |
| 2026-05-26 | 29.44 | 29.945 | 28.83 | 29.44 | 45,513 | +0.79% |
| 2026-05-22 | 29.32 | 29.9 | 29.18 | 29.21 | 85,503 | -0.03% |
| 2026-05-21 | 27.79 | 29.4 | 27.5 | 29.22 | 68,945 | +4.58% |
| 2026-05-20 | 27.53 | 29 | 27.53 | 27.94 | 78,191 | +2.05% |
| 2026-05-19 | 27.91 | 28.66 | 27.32 | 27.38 | 44,535 | -2.91% |
| 2026-05-18 | 26.9 | 28.32 | 26.71 | 28.2 | 98,991 | +5.74% |
| 2026-05-15 | 26.66 | 26.74 | 26.23 | 26.67 | 41,962 | -0.93% |
| 2026-05-14 | 27.48 | 28.29 | 26.87 | 26.92 | 54,223 | -1.75% |
| 2026-05-13 | 27.59 | 27.9 | 27.39 | 27.4 | 39,003 | -2.18% |
| 2026-05-12 | 28.16 | 28.34 | 27.31 | 28.01 | 29,326 | -0.18% |