Dark

GBFH
GBank Financial Holdings Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 11:59:36 AM EDT

21.40USD+2.466%(+0.52)24,335

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:06:30 AM EDT

21.49USD+2.921%(+0.61)100

After-hours

Aug 7, 2026 4:00:30 PM EDT

20.88USD-0.310%(-0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	21.3300	21.7600	21.1700	21.4000	+2.589%	24,335	0.000%
2026-08-10	21.2000	21.5800	20.6300	20.8600	-0.096%	108,680	+2.589%
2026-08-07	21.1300	21.9999	20.6900	20.8800	+0.144%	106,475	+2.490%
2026-08-06	21.9500	22.1000	20.6000	20.8500	+2.256%	189,413	+2.638%
2026-08-05	21.4600	21.4600	20.0000	20.3900	-4.942%	190,275	+4.953%
2026-08-04	22.0800	22.1600	20.7201	21.4500	-2.055%	236,024	-0.233%
2026-08-03	21.0800	22.4000	20.8760	21.9000	+5.187%	150,266	-2.283%
2026-07-31	20.6600	21.9000	19.6300	20.8200	-0.951%	178,550	+2.786%
2026-07-30	28.5500	28.5500	19.9100	21.0200	-29.980%	549,737	+1.808%
2026-07-29	30.4100	31.0950	29.6700	30.0200	-1.055%	45,356	-28.714%
2026-07-28	31.7000	31.7000	30.1700	30.3400	-3.067%	45,330	-29.466%
2026-07-27	31.5000	32.0000	30.7094	31.3000	+0.968%	52,965	-31.629%
2026-07-24	30.4900	31.3450	30.4900	31.0000	+2.445%	54,391	-30.968%
2026-07-23	29.9200	30.3750	29.3000	30.2600	-0.591%	51,164	-29.280%
2026-07-22	31.8300	31.8300	30.2500	30.4400	-4.066%	83,816	-29.698%
2026-07-21	31.1700	32.0450	30.5600	31.7300	+2.719%	67,787	-32.556%
2026-07-20	30.6500	31.0100	30.0000	30.8900	+0.488%	53,595	-30.722%
2026-07-17	31.7600	31.9900	30.5650	30.7400	-3.757%	48,165	-30.384%
2026-07-16	31.1700	32.2200	31.1700	31.9400	+3.299%	47,053	-32.999%
2026-07-15	31.1250	31.6200	30.5300	30.9200	+1.079%	48,469	-30.789%
2026-07-14	30.5700	31.0800	30.3100	30.5900	+0.164%	74,307	-30.042%
2026-07-13	30.1800	31.0700	29.6600	30.5400	+1.193%	61,845	-29.928%
2026-07-10	30.7000	31.1950	30.0001	30.1800	-1.694%	48,772	-29.092%
2026-07-09	30.3100	30.8600	30.2100	30.7000	+0.755%	58,412	-30.293%
2026-07-08	30.6700	31.5000	30.1850	30.4700	-3.024%	65,084	-29.767%
2026-07-07	31.5800	32.1550	31.0100	31.4200	+0.127%	60,511	-31.891%
2026-07-06	31.8000	31.8000	30.6800	31.3800	-1.321%	50,780	-31.804%
2026-07-02	31.2800	32.4800	31.2800	31.8000	+1.988%	70,262	-32.704%
2026-07-01	30.4800	32.5100	30.3000	31.1800	+2.870%	72,895	-31.366%
2026-06-30	30.7200	30.7600	30.0950	30.3100	-0.688%	64,629	-29.396%
2026-06-29	30.6800	31.0850	30.1800	30.5200	-0.586%	74,349	-29.882%
2026-06-26	30.0000	30.9850	29.5800	30.7000	+2.367%	357,265	-30.293%
2026-06-25	29.9800	30.2150	29.6500	29.9900	+0.301%	42,262	-28.643%
2026-06-24	29.3200	30.7400	29.0100	29.9000	+2.292%	60,290	-28.428%
2026-06-23	29.0500	30.3199	28.9500	29.2300	+0.793%	63,876	-26.788%
2026-06-22	29.4500	29.9600	28.9000	29.0000	-1.928%	46,219	-26.207%
2026-06-18	29.9300	30.1900	28.9500	29.5700	0.000%	98,491	-27.629%
2026-06-17	30.0600	30.9500	29.2400	29.5700	-1.630%	66,307	-27.629%
2026-06-16	30.4000	30.8900	29.9300	30.0600	-0.464%	66,097	-28.809%
2026-06-15	32.7900	32.7900	30.0700	30.2000	-6.530%	59,362	-29.139%
2026-06-12	32.2700	32.8210	32.1100	32.3100	+0.124%	53,806	-33.767%
2026-06-11	32.1900	32.9900	31.8200	32.2700	+0.561%	49,479	-33.685%
2026-06-10	30.9100	32.1750	30.2650	32.0900	+4.426%	87,022	-33.313%
2026-06-09	29.8400	30.8500	29.8400	30.7300	+3.608%	78,779	-30.361%
2026-06-08	29.4100	30.0550	29.2000	29.6600	+0.850%	46,626	-27.849%
2026-06-05	29.1500	29.9500	28.9350	29.4100	+1.083%	131,435	-27.236%
2026-06-04	29.0000	29.8100	28.8900	29.0950	+1.024%	65,631	-26.448%
2026-06-03	29.3100	29.4700	28.4600	28.8000	-2.801%	76,738	-25.694%
2026-06-02	29.2800	29.8325	29.0189	29.6300	+0.748%	74,073	-27.776%
2026-06-01	29.3600	29.5850	28.3600	29.4100	-1.276%	72,099	-27.236%
2026-05-29	29.7400	30.3350	28.5700	29.7900	+1.534%	101,532	-28.164%
2026-05-28	29.0700	29.9400	28.6701	29.3400	+0.308%	35,675	-27.062%
2026-05-27	29.3800	29.8900	29.1800	29.2500	-0.645%	36,937	-26.838%
2026-05-26	29.4400	29.9450	28.8301	29.4400	+0.787%	45,513	-27.310%
2026-05-22	29.3200	29.9000	29.1800	29.2100	-0.034%	85,503	-26.737%
2026-05-21	27.7900	29.4000	27.5000	29.2200	+4.581%	68,945	-26.762%
2026-05-20	27.5300	29.0000	27.5300	27.9400	+2.045%	78,191	-23.407%
2026-05-19	27.9100	28.6600	27.3200	27.3800	-2.908%	44,535	-21.841%
2026-05-18	26.9000	28.3200	26.7100	28.2000	+5.737%	98,991	-24.113%
2026-05-15	26.6600	26.7400	26.2300	26.6700	-0.929%	41,962	-19.760%
2026-05-14	27.4800	28.2900	26.8700	26.9200	-1.752%	54,223	-20.505%
2026-05-13	27.5900	27.9000	27.3900	27.4000	-2.178%	39,003	-21.898%
2026-05-12	28.1600	28.3400	27.3100	28.0100	-0.178%	29,326	-23.599%
2026-05-11	29.0200	29.1950	28.0000	28.0600	-3.772%	33,715	-23.735%
2026-05-08	29.3000	29.7100	29.0700	29.1600	-0.884%	31,353	-26.612%
2026-05-07	29.1000	29.8300	28.5000	29.4200	+1.413%	42,632	-27.260%
2026-05-06	27.7850	29.3050	27.7850	29.0100	+3.718%	56,718	-26.232%
2026-05-05	28.6100	29.1750	27.8650	27.9700	-2.066%	49,253	-23.489%
2026-05-04	30.3500	30.7000	28.4200	28.5600	-6.849%	64,079	-25.070%
2026-05-01	29.5100	31.3600	29.2500	30.6600	+4.109%	85,654	-30.202%
2026-04-30	26.4000	30.4200	26.4000	29.4500	+4.618%	164,352	-27.334%
2026-04-29	28.2600	28.6500	26.1400	28.1500	-1.487%	53,398	-23.979%
2026-04-28	28.7000	28.9500	28.3300	28.5750	-0.436%	82,949	-25.109%
2026-04-27	28.7600	29.9150	28.6200	28.7000	-1.069%	94,193	-25.436%
2026-04-24	29.5700	29.6700	29.0100	29.0100	-2.684%	33,720	-26.232%
2026-04-23	29.5500	30.1600	29.3400	29.8100	+0.303%	39,944	-28.212%
2026-04-22	29.7500	30.2000	29.5450	29.7200	+0.236%	45,141	-27.995%
2026-04-21	30.3100	30.6150	29.5700	29.6500	-1.364%	68,181	-27.825%
2026-04-20	30.3600	31.1399	29.9450	30.0600	-1.216%	45,535	-28.809%
2026-04-17	29.6300	31.1800	29.5000	30.4300	+4.714%	61,353	-29.675%
2026-04-16	29.5000	29.6700	29.0300	29.0600	-1.224%	26,286	-26.359%
2026-04-15	29.1600	30.0000	29.1600	29.4200	+0.857%	63,832	-27.260%
2026-04-14	28.8100	29.5000	28.5850	29.1700	+1.074%	36,435	-26.637%
2026-04-13	28.3500	29.1300	28.3000	28.8600	+2.015%	44,381	-25.849%
2026-04-10	29.2600	29.2700	28.2900	28.2900	-2.784%	31,836	-24.355%
2026-04-09	28.2700	29.3600	28.2500	29.1000	+1.784%	35,124	-26.460%
2026-04-08	28.0000	29.0600	27.9000	28.5900	+5.811%	77,502	-25.149%
2026-04-07	27.9200	27.9300	26.9700	27.0200	-2.841%	28,282	-20.799%
2026-04-06	27.3400	28.0000	27.3400	27.8100	+1.238%	51,309	-23.049%
2026-04-02	26.7700	27.6800	26.2800	27.4700	+0.918%	23,454	-22.097%
2026-04-01	27.0400	27.9100	26.9700	27.2200	+1.719%	42,904	-21.381%
2026-03-31	26.9800	27.3500	26.5400	26.7600	+1.595%	34,273	-20.030%
2026-03-30	26.2100	26.4850	25.7100	26.3400	+1.699%	67,805	-18.755%
2026-03-27	25.4300	26.0600	25.2500	25.9000	+0.896%	53,958	-17.375%
2026-03-26	25.5450	26.6300	25.1187	25.6700	-0.850%	42,223	-16.634%
2026-03-25	26.0500	26.8288	25.3600	25.8900	+0.116%	55,359	-17.343%
2026-03-24	25.3600	26.2799	25.2400	25.8600	+0.233%	74,220	-17.247%
2026-03-23	25.9300	26.5900	25.6900	25.8000	+2.057%	55,434	-17.054%
2026-03-20	25.7600	26.0000	25.2500	25.2800	-2.205%	87,361	-15.348%
2026-03-19	24.5100	26.0000	24.4300	25.8500	+4.192%	77,697	-17.215%
2026-03-18	25.3900	26.3999	23.8663	24.8100	-3.688%	111,519	-13.744%
2026-03-17	26.7700	26.8100	25.3700	25.7600	-2.939%	146,953	-16.925%
2026-03-16	26.6800	27.4400	26.2150	26.5400	+0.951%	57,859	-19.367%
2026-03-13	27.4800	28.0100	25.7500	26.2900	-4.051%	195,964	-18.600%
2026-03-12	26.8200	27.8800	26.5600	27.4000	+0.403%	86,610	-21.898%
2026-03-11	28.1500	28.2150	26.9000	27.2900	-3.193%	83,643	-21.583%
2026-03-10	29.3100	30.0250	28.0000	28.1900	-3.788%	77,137	-24.087%
2026-03-09	28.5600	29.3850	28.3300	29.3000	+0.861%	121,404	-26.962%
2026-03-06	29.1200	30.5663	28.0301	29.0500	-2.582%	83,714	-26.334%
2026-03-05	30.2100	30.6006	29.0857	29.8200	-2.533%	122,375	-28.236%
2026-03-04	30.3000	30.8500	30.2500	30.5950	+1.375%	41,276	-30.054%
2026-03-03	29.5300	30.5000	29.5200	30.1800	+0.100%	44,172	-29.092%
2026-03-02	29.7100	30.5100	29.5900	30.1500	-0.199%	64,998	-29.022%
2026-02-27	30.9000	31.2000	29.6000	30.2100	-3.728%	82,174	-29.163%
2026-02-26	31.6500	31.9400	31.0200	31.3800	-0.602%	23,901	-31.804%
2026-02-25	31.3400	31.7150	30.9700	31.5700	+1.024%	39,821	-32.214%
2026-02-24	31.5700	31.8900	30.7000	31.2500	-0.160%	40,409	-31.520%
2026-02-23	32.5800	33.0000	31.0800	31.3000	-5.065%	65,126	-31.629%
2026-02-20	32.6200	33.2550	32.4600	32.9700	+0.580%	58,373	-35.093%
2026-02-19	32.3500	32.8250	31.7800	32.7800	+0.986%	92,841	-34.716%
2026-02-18	33.3300	33.5100	32.1000	32.4600	-3.191%	37,586	-34.073%
2026-02-17	33.7100	34.1000	33.1000	33.5300	-0.268%	41,881	-36.177%
2026-02-13	34.1950	34.1950	33.0000	33.6200	+2.204%	37,088	-36.347%
2026-02-12	33.4400	34.0200	32.4850	32.8950	-0.409%	49,374	-34.945%
2026-02-11	34.0900	34.4900	32.8000	33.0300	-2.566%	57,172	-35.210%
2026-02-10	34.1500	35.0400	33.6750	33.9000	-1.453%	70,389	-36.873%
2026-02-09	34.8500	35.6200	34.2500	34.4000	-0.635%	47,142	-37.791%
2026-02-06	34.4100	35.5000	34.4100	34.6200	+0.058%	63,766	-38.186%
2026-02-05	32.6200	34.8200	32.6200	34.6000	+5.039%	79,683	-38.150%
2026-02-04	32.4600	33.5700	32.0000	32.9400	+1.604%	64,399	-35.033%
2026-02-03	32.8300	33.2700	32.1200	32.4200	-1.728%	89,198	-33.991%
2026-02-02	32.5100	33.6900	32.4800	32.9900	+1.414%	61,210	-35.132%
2026-01-30	32.0600	33.6300	31.4300	32.5300	+1.783%	71,178	-34.215%
2026-01-29	33.3400	33.8000	30.8550	31.9600	-4.739%	100,714	-33.041%
2026-01-28	33.3100	33.8796	33.1000	33.5500	+0.660%	39,548	-36.215%
2026-01-27	33.5000	34.1650	33.2000	33.3300	-1.098%	21,444	-35.794%
2026-01-26	33.3200	34.1639	32.6500	33.7000	+0.732%	41,330	-36.499%
2026-01-23	34.0500	34.1700	33.0700	33.4550	-2.236%	32,104	-36.033%
2026-01-22	34.2299	35.0064	33.6500	34.2200	+1.303%	50,838	-37.463%
2026-01-21	32.9500	34.0000	32.9500	33.7800	+3.970%	78,183	-36.649%
2026-01-20	32.2100	32.7200	31.9000	32.4900	-1.156%	54,770	-34.134%
2026-01-16	32.4000	33.6300	31.9500	32.8700	+1.576%	64,355	-34.895%
2026-01-15	32.0950	33.0000	31.7500	32.3600	+1.062%	42,891	-33.869%
2026-01-14	32.1400	32.3800	31.2025	32.0200	-1.081%	75,044	-33.167%
2026-01-13	31.5400	32.8100	31.0000	32.3700	+3.419%	46,249	-33.889%
2026-01-12	31.0200	31.5100	30.5000	31.3000	+0.708%	32,740	-31.629%
2026-01-09	31.5500	32.0250	30.5000	31.0800	-1.863%	72,323	-31.145%
2026-01-08	30.5000	32.1000	30.5000	31.6700	+4.007%	80,573	-32.428%
2026-01-07	32.1400	32.3000	30.4200	30.4500	-5.960%	111,995	-29.721%
2026-01-06	32.8300	33.3000	31.9500	32.3800	-1.909%	72,426	-33.910%
2026-01-05	32.3500	33.9900	32.0350	33.0100	+1.538%	42,689	-35.171%
2026-01-02	34.3730	34.5250	32.2000	32.5100	-4.072%	68,589	-34.174%
2025-12-31	34.1000	34.3700	33.3500	33.8900	-0.411%	83,753	-36.855%
2025-12-30	34.4600	35.3500	33.3820	34.0300	-1.334%	70,583	-37.114%
2025-12-29	36.3200	36.4100	34.4900	34.4900	-4.168%	45,644	-37.953%
2025-12-26	35.0800	35.9900	35.0500	35.9900	+2.244%	38,822	-40.539%
2025-12-24	35.4700	36.5000	35.1500	35.2000	-1.235%	33,385	-39.205%
2025-12-23	35.1350	36.0550	34.8024	35.6400	+3.155%	39,225	-39.955%
2025-12-22	36.0600	37.4900	34.2700	34.5500	-3.707%	54,449	-38.061%
2025-12-19	36.6500	37.0350	35.5700	35.8800	-2.234%	63,756	-40.357%
2025-12-18	36.6900	37.1700	36.0325	36.7000	+1.018%	36,201	-41.689%
2025-12-17	37.3500	38.0000	36.0500	36.3300	-2.128%	59,514	-41.096%
2025-12-16	37.1300	37.9900	36.7850	37.1200	-0.188%	45,983	-42.349%
2025-12-15	37.5100	37.5650	36.8000	37.1900	-0.906%	33,180	-42.458%
2025-12-12	37.5000	38.0000	36.7702	37.5300	-0.609%	38,984	-42.979%
2025-12-11	37.0200	37.9900	36.8000	37.7600	+1.916%	92,643	-43.326%
2025-12-10	36.1100	38.0000	35.5986	37.0500	+3.261%	145,410	-42.240%
2025-12-09	35.9000	36.3600	35.2700	35.8800	+0.589%	23,379	-40.357%
2025-12-08	35.8200	36.5000	35.5050	35.6700	-0.196%	26,939	-40.006%
2025-12-05	35.6250	36.0500	35.4900	35.7400	+0.648%	34,856	-40.123%
2025-12-04	33.8000	35.9400	33.8000	35.5100	+2.957%	40,131	-39.735%
2025-12-03	32.9700	35.5000	32.5700	34.4900	+5.120%	57,062	-37.953%
2025-12-02	32.8100	33.1100	32.5200	32.8100	+0.861%	25,815	-34.776%
2025-12-01	33.0050	35.0000	32.4200	32.5300	-3.928%	48,062	-34.215%
2025-11-28	33.7500	34.4100	33.0750	33.8600	-0.147%	38,109	-36.799%
2025-11-26	33.6300	34.2900	33.3500	33.9100	+0.236%	46,186	-36.892%
2025-11-25	32.0600	34.6600	31.5700	33.8300	+5.521%	88,363	-36.743%
2025-11-24	32.9900	33.3500	31.9400	32.0600	-2.819%	70,609	-33.250%
2025-11-21	32.5200	35.0000	32.5200	32.9900	+0.764%	69,832	-35.132%
2025-11-20	33.9700	35.1750	32.6450	32.7400	-1.829%	46,067	-34.637%
2025-11-19	34.0950	34.7750	33.2500	33.3500	-1.593%	42,366	-35.832%
2025-11-18	34.6900	35.0000	33.7400	33.8900	-1.910%	69,756	-36.855%
2025-11-17	35.2400	36.2650	34.4300	34.5500	-2.291%	53,440	-38.061%
2025-11-14	35.4900	35.9700	34.9100	35.3600	-0.646%	55,788	-39.480%
2025-11-13	35.3700	36.9900	35.0000	35.5900	+0.480%	68,260	-39.871%
2025-11-12	35.2350	35.6600	33.0800	35.4200	+4.948%	67,488	-39.582%
2025-11-11	34.2700	34.8000	33.0100	33.7500	-1.575%	87,459	-36.593%
2025-11-10	34.0800	34.9200	33.8100	34.2900	+0.616%	37,946	-37.591%
2025-11-07	34.1200	36.9700	33.5000	34.0800	-0.467%	60,447	-37.207%
2025-11-06	35.6000	35.6000	34.0900	34.2400	-2.879%	53,110	-37.500%
2025-11-05	35.4100	36.1400	34.6500	35.2550	+0.729%	45,056	-39.299%
2025-11-04	35.6700	36.2500	34.7021	35.0000	-2.098%	75,671	-38.857%
2025-11-03	36.2300	36.5100	34.9200	35.7500	-1.434%	83,468	-40.140%
2025-10-31	37.0100	37.8900	36.0100	36.2700	-2.448%	67,138	-40.998%
2025-10-30	38.2900	38.8900	36.7500	37.1800	-2.619%	77,497	-42.442%
2025-10-29	38.8300	39.7700	37.0001	38.1800	-0.908%	64,914	-43.950%
2025-10-28	38.2600	38.9300	37.6000	38.5300	+0.785%	60,445	-44.459%
2025-10-27	39.1500	39.5000	38.0800	38.2300	-2.599%	37,106	-44.023%
2025-10-24	39.2500	39.8850	38.8501	39.2500	+0.332%	46,611	-45.478%
2025-10-23	38.7300	39.6450	38.7000	39.1200	+0.385%	25,140	-45.297%
2025-10-22	38.8000	39.2800	38.4000	38.9700	+0.386%	26,081	-45.086%
2025-10-21	38.5400	39.4000	38.1600	38.8200	+0.026%	25,885	-44.874%
2025-10-20	39.9800	39.9800	38.5101	38.8100	-2.044%	32,578	-44.860%
2025-10-17	39.0100	40.8700	39.0100	39.6200	+1.046%	47,533	-45.987%
2025-10-16	39.9150	40.6212	39.0000	39.2100	-4.876%	26,214	-45.422%
2025-10-15	41.6900	42.1100	40.7150	41.2200	-1.056%	21,203	-48.083%
2025-10-14	39.9700	41.9000	39.7800	41.6600	+2.510%	35,740	-48.632%
2025-10-13	39.7000	40.8900	39.5000	40.6400	+2.574%	28,727	-47.343%
2025-10-10	41.0200	42.0600	39.6100	39.6200	-4.045%	31,131	-45.987%
2025-10-09	41.6600	41.7000	40.9600	41.2900	-1.714%	27,261	-48.171%
2025-10-08	40.7500	42.2300	40.7500	42.0100	+0.334%	25,615	-49.060%
2025-10-07	40.8600	41.9750	40.5600	41.8700	+2.197%	37,148	-48.889%
2025-10-06	41.3200	41.5500	40.2100	40.9700	+0.639%	35,295	-47.767%
2025-10-03	39.6650	41.2150	39.6650	40.7100	+3.351%	39,705	-47.433%
2025-10-02	39.6000	39.9300	38.8800	39.3900	-1.030%	32,722	-45.671%
2025-10-01	38.9000	40.0250	38.7237	39.8000	+1.350%	36,452	-46.231%
2025-09-30	39.5800	39.5800	38.6500	39.2700	-0.254%	41,265	-45.505%
2025-09-29	41.3800	41.3800	39.2500	39.3700	-3.220%	62,685	-45.644%
2025-09-26	39.8700	41.0750	39.8700	40.6800	+1.006%	34,133	-47.394%
2025-09-25	39.9600	40.6100	39.2600	40.2750	+0.687%	23,121	-46.865%
2025-09-24	40.7400	41.2000	39.6250	40.0000	-1.792%	27,578	-46.500%
2025-09-23	40.9000	41.3150	39.3800	40.7300	+0.394%	25,616	-47.459%
2025-09-22	41.3000	41.3000	39.9600	40.5700	-1.097%	33,850	-47.252%
2025-09-19	41.0600	41.8400	40.3450	41.0200	-0.146%	91,502	-47.830%
2025-09-18	40.7300	41.5700	40.4100	41.0800	+2.700%	65,203	-47.907%
2025-09-17	39.8200	40.8100	39.6200	40.0000	+0.705%	22,867	-46.500%
2025-09-16	40.1600	40.1600	39.0000	39.7200	-0.101%	27,898	-46.123%
2025-09-15	39.0100	40.1000	38.9000	39.7600	+1.299%	34,889	-46.177%
2025-09-12	39.8600	40.1550	39.0000	39.2500	-2.714%	17,716	-45.478%
2025-09-11	38.9000	40.7610	38.9000	40.3450	+3.821%	43,974	-46.957%
2025-09-10	38.9900	39.7300	38.6500	38.8600	-1.145%	28,959	-44.931%
2025-09-09	40.5000	40.5000	39.1400	39.3100	-2.481%	21,559	-45.561%
2025-09-08	39.6900	40.4500	39.2150	40.3100	+2.466%	40,508	-46.911%
2025-09-05	38.8400	40.7500	38.6709	39.3400	+2.408%	71,306	-45.602%
2025-09-04	39.0800	39.2500	36.4000	38.4150	-4.178%	113,911	-44.293%
2025-09-03	40.0000	40.4550	39.6800	40.0900	-0.274%	37,960	-46.620%
2025-09-02	39.1200	40.7400	38.7000	40.2000	+1.196%	28,124	-46.766%
2025-08-29	40.9400	41.1780	39.4500	39.7250	-3.086%	17,988	-46.130%
2025-08-28	40.4550	41.2900	40.4051	40.9900	-0.219%	37,593	-47.792%
2025-08-27	40.9200	42.0000	40.6000	41.0800	-0.797%	39,879	-47.907%
2025-08-26	40.2400	41.5950	40.0300	41.4100	+3.603%	35,848	-48.322%
2025-08-25	40.4000	40.4721	39.2500	39.9700	+0.050%	27,687	-46.460%
2025-08-22	38.9700	40.7600	38.9500	39.9500	+3.659%	63,317	-46.433%
2025-08-21	39.4400	39.4400	38.1800	38.5400	-1.508%	16,854	-44.473%
2025-08-20	38.4500	39.1700	38.1467	39.1300	+2.676%	21,682	-45.311%
2025-08-19	38.7050	39.0500	37.8800	38.1100	+0.528%	24,528	-43.847%
2025-08-18	38.7250	38.9350	37.7450	37.9100	-1.660%	44,230	-43.551%
2025-08-15	39.2400	39.3376	38.3850	38.5500	-1.381%	26,678	-44.488%
2025-08-14	38.9900	39.9000	38.9350	39.0900	-0.204%	24,201	-45.255%
2025-08-13	40.5300	40.5300	38.9700	39.1700	-1.608%	31,910	-45.366%
2025-08-12	38.9900	40.2600	38.3601	39.8100	+3.242%	45,179	-46.245%
2025-08-11	38.0900	38.9500	37.9500	38.5600	+1.207%	31,760	-44.502%
2025-08-08	37.8200	38.7900	37.8200	38.1000	+1.844%	33,311	-43.832%
2025-08-07	37.7200	37.7200	36.5000	37.4100	+0.456%	35,514	-42.796%
2025-08-06	37.7700	37.9500	37.2400	37.2400	-1.429%	21,246	-42.535%
2025-08-05	37.8300	37.9000	36.9100	37.7800	+0.079%	37,977	-43.356%
2025-08-04	37.6900	38.7500	37.5000	37.7500	+1.642%	40,946	-43.311%
2025-08-01	37.5100	37.5100	36.5500	37.1400	-1.052%	43,586	-42.380%
2025-07-31	37.0800	38.6600	36.8400	37.5350	+3.345%	42,513	-42.987%
2025-07-30	39.0200	40.3650	36.0100	36.3200	-5.748%	88,139	-41.079%
2025-07-29	42.3000	42.3300	38.5350	38.5350	-12.141%	100,681	-44.466%
2025-07-28	41.6600	44.0000	41.1900	43.8600	+4.778%	78,133	-51.208%
2025-07-25	43.5500	43.5500	41.5850	41.8600	-3.191%	38,410	-48.877%
2025-07-24	43.6000	43.6000	42.6050	43.2400	+0.046%	42,369	-50.509%
2025-07-23	43.4700	43.4700	42.0000	43.2200	+0.348%	40,089	-50.486%
2025-07-22	42.6300	43.6800	40.7000	43.0700	+0.233%	77,472	-50.313%
2025-07-21	42.7200	43.9700	41.0775	42.9700	+0.585%	57,098	-50.198%
2025-07-18	42.6900	43.0000	41.5250	42.7200	+1.400%	90,482	-49.906%
2025-07-17	38.6300	42.3850	38.6300	42.1300	+7.998%	121,313	-49.205%
2025-07-16	38.4600	39.2800	37.4100	39.0100	+0.801%	71,220	-45.142%
2025-07-15	38.2600	38.7100	37.3200	38.7000	+1.923%	55,573	-44.703%
2025-07-14	37.6700	38.0450	36.3693	37.9700	+1.470%	26,057	-43.640%
2025-07-11	38.4900	38.4900	36.5900	37.4200	-2.323%	27,965	-42.811%
2025-07-10	38.4000	38.8650	37.7450	38.3100	+0.026%	32,831	-44.140%
2025-07-09	39.9900	40.3900	38.3000	38.3000	-3.563%	47,841	-44.125%
2025-07-08	37.5000	39.8500	36.5450	39.7150	+6.617%	105,660	-46.116%
2025-07-07	36.0400	37.3900	35.1200	37.2500	+3.760%	92,295	-42.550%
2025-07-03	36.0000	36.1064	35.3400	35.9000	+1.155%	43,437	-40.390%
2025-07-02	35.3000	35.6550	35.0600	35.4900	+0.481%	57,540	-39.701%
2025-07-01	35.3500	35.7000	34.2050	35.3200	-0.254%	72,997	-39.411%
2025-06-30	35.0000	35.8600	34.7550	35.4100	+1.287%	95,602	-39.565%
2025-06-27	35.8700	35.9900	34.3800	34.9600	-2.510%	1,318,187	-38.787%
2025-06-26	34.6000	35.8600	34.4900	35.8600	+4.518%	90,257	-40.323%
2025-06-25	35.7000	35.9200	34.2600	34.3100	-3.894%	62,010	-37.628%
2025-06-24	35.8300	36.2500	34.0700	35.7000	-0.335%	154,026	-40.056%
2025-06-23	35.3400	36.3550	33.4475	35.8200	-0.389%	160,598	-40.257%
2025-06-20	35.6000	36.8050	34.4200	35.9600	+0.898%	875,258	-40.489%
2025-06-18	34.9000	36.8900	33.8400	35.6400	+2.033%	187,056	-39.955%
2025-06-17	34.9700	36.3750	34.4150	34.9300	-1.411%	133,571	-38.735%
2025-06-16	35.5000	36.3900	35.2500	35.4300	+0.113%	89,878	-39.599%
2025-06-13	35.6750	36.6900	35.3700	35.3900	-3.517%	65,103	-39.531%
2025-06-12	37.0000	37.2700	36.0900	36.6800	-1.899%	79,556	-41.658%
2025-06-11	38.8000	38.8000	37.0950	37.3900	-4.104%	86,618	-42.765%
2025-06-10	39.7000	40.0000	38.9900	38.9900	-1.739%	61,448	-45.114%
2025-06-09	39.0000	40.0000	38.6950	39.6800	+2.084%	122,899	-46.069%
2025-06-06	38.9700	39.5700	38.6100	38.8700	-0.435%	39,336	-44.945%
2025-06-05	38.5100	39.1000	38.2020	39.0400	+0.774%	36,423	-45.184%
2025-06-04	38.5500	39.0000	38.2500	38.7400	+0.337%	33,993	-44.760%
2025-06-03	39.0000	39.0800	38.6100	38.6100	-0.078%	24,240	-44.574%
2025-06-02	39.3900	39.3900	38.4800	38.6400	-0.438%	38,394	-44.617%
2025-05-30	40.2300	40.2300	37.5000	38.8100	-2.143%	61,067	-44.860%
2025-05-29	40.0100	42.2500	39.0050	39.6600	-5.233%	58,509	-46.041%
2025-05-28	41.8700	42.1300	41.0904	41.8500	-0.119%	42,153	-48.865%
2025-05-27	42.6800	43.2600	41.4000	41.9000	-0.357%	105,383	-48.926%
2025-05-23	40.6300	42.5000	40.6300	42.0500	+1.939%	50,541	-49.108%
2025-05-22	41.1600	42.0000	41.1600	41.2500	-0.554%	41,838	-48.121%
2025-05-21	41.9900	42.0000	41.0000	41.4800	-1.822%	31,890	-48.409%
2025-05-20	41.3500	42.2500	41.0000	42.2500	+1.295%	45,963	-49.349%
2025-05-19	41.9900	42.0000	41.3600	41.7100	-0.525%	63,264	-48.693%
2025-05-16	41.9900	41.9900	40.7500	41.9300	+0.431%	32,678	-48.963%
2025-05-15	41.8700	42.2500	40.9500	41.7500	0.000%	54,608	-48.743%
2025-05-14	40.8900	41.7900	40.4740	41.7500	+3.727%	64,797	-48.743%
2025-05-13	39.0500	40.8350	38.2000	40.2500	+2.002%	110,703	-46.832%
2025-05-12	40.7000	40.7000	38.5400	39.4600	+0.535%	68,155	-45.768%
2025-05-09	41.8400	41.8400	39.0000	39.2500	-5.444%	79,438	-45.478%
2025-05-08	41.8100	42.2726	41.2000	41.5100	+0.704%	65,337	-48.446%
2025-05-07	42.0900	42.4850	40.6100	41.2200	-1.599%	90,612	-48.083%
2025-05-06	43.5100	43.5100	40.9700	41.8900	-3.435%	120,282	-48.914%
2025-05-05	42.9100	45.0000	42.0000	43.3800	+0.417%	101,207	-50.669%
2025-05-02	40.0000	43.8100	40.0000	43.2000	+3.846%	75,369	-50.463%
2025-05-01	41.0000	41.6000	39.0000	41.6000	+4.000%	48,239	-48.558%
2025-04-30	37.6300	41.9000	37.6300	40.0000	-3.614%	20,086	-46.500%
2025-04-29	40.2300	42.4900	39.7625	41.5000	+5.063%	75,787	-48.434%
2025-04-28	39.4500	39.8200	39.4300	39.5000	+0.178%	15,346	-45.823%
2025-04-25	38.7500	39.4900	37.5000	39.4300	+2.416%	11,215	-45.727%
2025-04-24	37.1875	38.9500	37.0000	38.5000	+2.667%	28,462	-44.416%
2025-04-23	38.0400	39.0000	37.0000	37.5000	-0.689%	21,062	-42.933%
2025-04-22	35.8200	38.4500	35.5700	37.7600	+6.456%	62,056	-43.326%
2025-04-21	33.0000	36.4900	33.0000	35.4700	+7.517%	74,543	-39.667%
2025-04-17	32.5200	33.3000	32.4750	32.9900	+1.445%	5,597	-35.132%
2025-04-16	32.0000	32.5900	31.7700	32.5200	+0.092%	5,570	-34.194%
2025-04-15	32.0000	32.6000	31.8750	32.4900	+1.627%	7,562	-34.134%
2025-04-14	31.0000	31.9800	28.2400	31.9700	+3.129%	12,513	-33.062%
2025-04-11	29.5000	31.0000	28.8880	31.0000	+3.679%	8,424	-30.968%
2025-04-10	30.6000	32.9900	27.3000	29.9000	-10.183%	24,743	-28.428%
2025-04-09	31.3500	33.2900	29.7300	33.2900	+2.462%	9,698	-35.716%
2025-04-08	31.5000	33.2500	31.3000	32.4900	+4.976%	2,849	-34.134%
2025-04-07	29.0000	31.3500	29.0000	30.9500	-0.801%	9,288	-30.856%
2025-04-04	34.7988	34.7988	30.1150	31.2000	-12.605%	21,219	-31.410%
2025-04-03	36.5500	36.9500	34.6500	35.7000	-3.514%	8,273	-40.056%
2025-04-02	37.3800	37.4000	36.5200	37.0000	-1.070%	2,060	-42.162%
2025-04-01	36.6100	37.4100	36.4100	37.4000	0.000%	3,380	-42.781%
2025-03-31	36.6300	37.4100	35.2500	37.4000	+1.355%	13,166	-42.781%
2025-03-28	37.2200	37.2500	36.5000	36.9000	-0.860%	5,791	-42.005%
2025-03-27	35.9150	37.2500	35.8602	37.2200	+3.533%	10,398	-42.504%
2025-03-26	36.1000	36.1100	35.5000	35.9500	+2.131%	5,767	-40.473%
2025-03-25	36.0000	36.0000	34.5600	35.2000	-2.601%	5,603	-39.205%
2025-03-24	36.2500	36.2500	34.7600	36.1400	-0.111%	4,809	-40.786%
2025-03-21	35.7125	36.7500	34.5000	36.1800	-1.551%	3,870	-40.851%
2025-03-20	36.3000	36.7500	35.5000	36.7500	-0.649%	2,198	-41.769%
2025-03-19	36.8000	37.0000	36.5000	36.9900	+0.991%	2,025	-42.147%
2025-03-18	36.9899	36.9900	34.5500	36.6270	-0.981%	2,978	-41.573%
2025-03-17	35.8900	36.9900	35.3300	36.9900	+4.197%	3,360	-42.147%
2025-03-14	34.9900	37.0000	34.0000	35.5000	+3.650%	82,240	-39.718%
2025-03-13	34.1100	35.5300	33.9200	34.2500	+0.795%	33,524	-37.518%
2025-03-12	31.0000	34.0800	30.9500	33.9800	+9.613%	16,450	-37.022%
2025-03-11	31.2350	33.0000	29.2900	31.0000	-0.673%	11,287	-30.968%
2025-03-10	31.2500	32.6000	31.1000	31.2100	-6.836%	4,308	-31.432%
2025-03-07	33.5800	34.3900	32.0000	33.5000	-0.238%	1,890	-36.119%
2025-03-06	31.4200	34.3900	31.4200	33.5800	+8.009%	14,913	-36.272%
2025-03-05	31.5400	33.0000	30.2900	31.0900	-2.844%	91,285	-31.168%
2025-03-04	35.5000	35.5000	31.4900	32.0000	-6.706%	39,053	-33.125%
2025-03-03	37.3800	38.0000	34.2500	34.3000	-8.240%	39,846	-37.609%
2025-02-28	37.0100	37.9900	35.9600	37.3800	-1.580%	29,137	-42.750%
2025-02-27	38.5000	39.4900	36.6600	37.9800	-2.515%	16,006	-43.655%
2025-02-26	38.9025	39.4900	37.5000	38.9600	0.000%	12,922	-45.072%
2025-02-25	36.6570	40.4400	36.5100	38.9600	+5.326%	15,567	-45.072%
2025-02-24	37.4800	37.4800	36.0200	36.9900	-2.401%	9,361	-42.147%
2025-02-21	38.0000	38.6900	36.5000	37.9000	-1.915%	6,476	-43.536%
2025-02-20	38.6100	39.0000	37.5000	38.6400	-0.898%	8,123	-44.617%

.dark-mode .j5xglb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5xglb{ color: #333333; background-color: white; border: 2px solid #333333; }GBFHGBank Financial Holdings Inc. Common Stockstock NASDAQ

GBFH
GBank Financial Holdings Inc. Common Stock
stock NASDAQ