GBank Financial Inc. (GBFH)
NASDAQ: GBFH
· Real-Time Price · USD
40.27
0.27 (0.68%)
At close: Sep 25, 2025, 3:59 PM
40.27
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT
GBFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 40.74 | 41.20 | 39.63 | 40.00 | 40.00 | -1.79% | 27,578 |
| Sep 23, 2025 | 40.90 | 41.32 | 39.38 | 40.73 | 40.73 | 0.39% | 25,616 |
| Sep 22, 2025 | 41.30 | 41.30 | 39.96 | 40.57 | 40.57 | -1.10% | 33,900 |
| Sep 19, 2025 | 41.06 | 41.84 | 40.35 | 41.02 | 41.02 | -0.15% | 91,502 |
| Sep 18, 2025 | 40.73 | 41.57 | 40.41 | 41.08 | 41.08 | 2.70% | 65,203 |
| Sep 17, 2025 | 39.82 | 40.81 | 39.62 | 40.00 | 40.00 | 0.70% | 22,900 |
| Sep 16, 2025 | 40.16 | 40.16 | 39.00 | 39.72 | 39.72 | -0.10% | 27,900 |
| Sep 15, 2025 | 39.01 | 40.10 | 38.90 | 39.76 | 39.76 | 1.30% | 34,900 |
| Sep 12, 2025 | 39.86 | 40.16 | 39.00 | 39.25 | 39.25 | -2.73% | 17,716 |
| Sep 11, 2025 | 38.90 | 40.76 | 38.90 | 40.35 | 40.35 | 3.83% | 44,000 |
| Sep 10, 2025 | 38.99 | 39.73 | 38.65 | 38.86 | 38.86 | -1.14% | 29,000 |
| Sep 9, 2025 | 40.50 | 40.50 | 39.14 | 39.31 | 39.31 | -2.48% | 21,600 |
| Sep 8, 2025 | 39.69 | 40.45 | 39.22 | 40.31 | 40.31 | 2.47% | 40,508 |
| Sep 5, 2025 | 38.84 | 40.75 | 38.67 | 39.34 | 39.34 | 2.39% | 71,306 |
| Sep 4, 2025 | 39.08 | 39.25 | 36.40 | 38.42 | 38.42 | -4.17% | 113,911 |
| Sep 3, 2025 | 40.00 | 40.46 | 39.68 | 40.09 | 40.09 | -0.27% | 38,000 |
| Sep 2, 2025 | 39.12 | 40.74 | 38.70 | 40.20 | 40.20 | 1.18% | 28,124 |
| Aug 29, 2025 | 40.94 | 41.18 | 39.45 | 39.73 | 39.73 | -3.07% | 18,000 |
| Aug 28, 2025 | 40.46 | 41.29 | 40.41 | 40.99 | 40.99 | -0.22% | 37,600 |
| Aug 27, 2025 | 40.92 | 42.00 | 40.60 | 41.08 | 41.08 | -0.80% | 39,900 |