GBank Financial Inc. (GBFH)
NASDAQ: GBFH
· Real-Time Price · USD
39.74
1.33 (3.45%)
At close: Sep 05, 2025, 12:55 PM
GBFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 40.24 | 41.60 | 40.03 | 41.41 | 41.41 | 3.60% | 35,848 |
| Aug 25, 2025 | 40.40 | 40.47 | 39.25 | 39.97 | 39.97 | 0.05% | 27,700 |
| Aug 22, 2025 | 38.97 | 40.76 | 38.95 | 39.95 | 39.95 | 3.66% | 63,317 |
| Aug 21, 2025 | 39.44 | 39.44 | 38.18 | 38.54 | 38.54 | -1.51% | 16,900 |
| Aug 20, 2025 | 38.45 | 39.17 | 38.15 | 39.13 | 39.13 | 2.68% | 21,700 |
| Aug 19, 2025 | 38.71 | 39.05 | 37.88 | 38.11 | 38.11 | 0.53% | 24,528 |
| Aug 18, 2025 | 38.73 | 38.94 | 37.74 | 37.91 | 37.91 | -1.66% | 44,230 |
| Aug 15, 2025 | 39.24 | 39.34 | 38.39 | 38.55 | 38.55 | -1.38% | 26,700 |
| Aug 14, 2025 | 38.99 | 39.90 | 38.94 | 39.09 | 39.09 | -0.20% | 24,201 |
| Aug 13, 2025 | 40.53 | 40.53 | 38.97 | 39.17 | 39.17 | -1.61% | 31,910 |
| Aug 12, 2025 | 38.99 | 40.26 | 38.36 | 39.81 | 39.81 | 3.24% | 45,200 |
| Aug 11, 2025 | 38.09 | 38.95 | 37.95 | 38.56 | 38.56 | 1.21% | 31,800 |
| Aug 8, 2025 | 37.82 | 38.79 | 37.82 | 38.10 | 38.10 | 1.84% | 33,311 |
| Aug 7, 2025 | 37.72 | 37.72 | 36.50 | 37.41 | 37.41 | 0.46% | 35,514 |