GBank Financial Holdings Inc. - Common Stock (GBFH)

30.06
-0.37 (-1.22%)
NASDAQ · Last Trade: Apr 20th, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/20/202630.3631.1429.9530.0645,53630.06
4/17/202629.6331.1829.5030.4361,35330.43
4/16/202629.5029.6729.0329.0626,28629.06
4/15/202629.1630.0029.1629.4263,83229.42
4/14/202628.8129.5028.5929.1736,43529.17
4/13/202628.3529.1328.3028.8644,38128.86
4/10/202629.2629.2728.2928.2931,83628.29
4/09/202628.2729.3628.2529.1035,12429.10
4/08/202628.0029.0627.9028.5977,50228.59
4/07/202627.9227.9326.9727.0228,28227.02
4/06/202627.3428.0027.3427.8151,30927.81
4/02/202626.7727.6826.2827.4723,45427.47
4/01/202627.0427.9126.9727.2242,90527.22
3/31/202626.9827.3526.5426.7634,27326.76
3/30/202626.2126.4825.7126.3467,80526.34
3/27/202625.4326.0625.2525.9053,95825.90
3/26/202625.5526.6325.1225.6742,22325.67
3/25/202626.0526.8325.3625.8955,35925.89
3/24/202625.3626.2825.2425.8674,22025.86
3/23/202625.9326.5925.6925.8055,43425.80
3/20/202625.7626.0025.2525.2887,36125.28
3/19/202624.5126.0024.4325.8577,69725.85
3/18/202625.3926.4023.8724.81111,51924.81
3/17/202626.7726.8125.3725.76146,95325.76
3/16/202626.6827.4426.2126.5457,85926.54
3/13/202627.4828.0125.7526.29195,96426.29
3/12/202626.8227.8826.5627.4086,61027.40
3/11/202628.1528.2126.9027.2983,64327.29
3/10/202629.3130.0228.0028.1977,13728.19
3/09/202628.5629.3928.3329.30121,40429.30
3/06/202629.1230.5728.0329.0583,71429.05
3/05/202630.2130.6029.0929.82122,37529.82
3/04/202630.3030.8530.2530.5941,27630.59
3/03/202629.5330.5029.5230.1844,17230.18
3/02/202629.7130.5129.5930.1564,99830.15
2/27/202630.9031.2029.6030.2182,17430.21
2/26/202631.6531.9431.0231.3823,90131.38
2/25/202631.3431.7130.9731.5739,82131.57
2/24/202631.5731.8930.7031.2540,50931.25
2/23/202632.5833.0031.0831.3065,12631.30
2/20/202632.6233.2632.4632.9758,37332.97
2/19/202632.3532.8331.7832.7892,84132.78
2/18/202633.3333.5132.1032.4637,58632.46
2/17/202633.7134.1033.1033.5341,88133.53
2/13/202634.2034.2033.0033.6238,04633.62
2/12/202633.4434.0232.4832.9049,37432.90
2/11/202634.0934.4932.8033.0357,17233.03
2/10/202634.1535.0433.6733.9070,38933.90
2/09/202634.8535.6234.2534.4047,14234.40
2/06/202634.4135.5034.4134.6263,76634.62
2/05/202632.6234.8232.6234.6079,68334.60
2/04/202632.4633.5732.0032.9464,39932.94
2/03/202632.8333.2732.1232.4289,19832.42
2/02/202632.5133.6932.4832.9961,21032.99
1/30/202632.0633.6331.4332.5371,17832.53
1/29/202633.3433.8030.8631.96100,71431.96
1/28/202633.3133.8833.1033.5539,54833.55
1/27/202633.5034.1633.2033.3321,44433.33
1/26/202633.3234.1632.6533.7041,33033.70
1/23/202634.0534.1733.0733.4532,10433.45
1/22/202634.2335.0133.6534.2250,83834.22
1/21/202632.9534.0032.9533.7878,21633.78