GBank Financial Inc. (GBFH)
NASDAQ: GBFH
· Real-Time Price · USD
39.95
1.41 (3.66%)
At close: Aug 22, 2025, 3:59 PM
39.95
0.00%
After-hours: Aug 22, 2025, 04:01 PM EDT
GBFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.97 | 40.76 | 38.95 | 39.95 | 39.95 | 3.66% | 61,462 |
| 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 |
| Aug 6, 2025 | 37.77 | 37.95 | 37.24 | 37.24 | 37.24 | -1.43% | 21,246 |
| Aug 5, 2025 | 37.83 | 37.90 | 36.91 | 37.78 | 37.78 | 0.08% | 38,000 |
| Aug 4, 2025 | 37.69 | 38.75 | 37.50 | 37.75 | 37.75 | 1.64% | 40,946 |
| Aug 1, 2025 | 37.51 | 37.51 | 36.55 | 37.14 | 37.14 | -1.04% | 43,600 |
| Jul 31, 2025 | 37.08 | 38.66 | 36.84 | 37.53 | 37.53 | 3.33% | 42,513 |
| Jul 30, 2025 | 39.02 | 40.37 | 36.01 | 36.32 | 36.32 | -5.74% | 88,139 |
| Jul 29, 2025 | 42.30 | 42.33 | 38.53 | 38.53 | 38.53 | -12.15% | 100,700 |
| Jul 28, 2025 | 41.66 | 44.00 | 41.19 | 43.86 | 43.86 | 4.78% | 78,133 |