Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

GBank Financial Holdings Inc. - Common Stock (GBFH)

31.73
+0.84 (2.72%)
NASDAQ· Last Trade: Jul 21st, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202631.1732.0530.5631.7367,78631.73
7/20/202630.6531.0130.0030.8953,59530.89
7/17/202631.7631.9930.5730.7448,16530.74
7/16/202631.1732.2231.1731.9447,05331.94
7/15/202631.1331.6230.5330.9248,47030.92
7/14/202630.5731.0830.3130.5974,40930.59
7/13/202630.1831.0729.6630.5461,84530.54
7/10/202630.7031.2030.0030.1848,77230.18
7/09/202630.3130.8630.2130.7058,41230.70
7/08/202630.6731.5030.1830.4765,08430.47
7/07/202631.5832.1631.0131.4260,51131.42
7/06/202631.8031.8030.6831.3850,78031.38
7/02/202631.2832.4831.2831.8070,26231.80
7/01/202630.4932.5130.3031.1873,37531.18
6/30/202630.7230.7630.0930.3164,62930.31
6/29/202630.6831.0930.1830.5274,34930.52
6/26/202630.0030.9829.5830.70357,26530.70
6/25/202629.9830.2129.6529.9942,26229.99
6/24/202629.3230.7429.0129.9060,29029.90
6/23/202629.0530.3228.9529.2363,87629.23
6/22/202629.4529.9628.9029.0046,21429.00
6/18/202629.9330.1928.9529.5798,49129.57
6/17/202630.0630.9529.2429.5766,30729.57
6/16/202630.4030.8929.9330.0666,09730.06
6/15/202632.7932.7930.0730.2059,36230.20
6/12/202632.2732.8232.1132.3153,80732.31
6/11/202632.1932.9931.8232.2749,47932.27
6/10/202630.9132.1730.2732.0987,02232.09
6/09/202629.8430.8529.8430.7378,77930.73
6/08/202629.4130.0529.2029.6646,62629.66
6/05/202629.1529.9528.9329.41131,43529.41
6/04/202629.0029.8128.8929.0965,63129.09
6/03/202629.3129.4728.4628.8076,73828.80
6/02/202629.2829.8329.0229.6374,07329.63
6/01/202629.3629.5928.3629.4172,09929.41
5/29/20260.0030.3428.5729.79101,53229.79
5/28/202629.0729.9428.6729.3435,67529.34
5/27/202629.3829.8929.1829.2536,93729.25
5/26/202629.4429.9528.8329.4445,51329.44
5/22/202629.3229.9029.1829.2185,50329.21
5/21/202627.7929.4027.5029.2268,94529.22
5/20/202627.5329.0027.5327.9478,19127.94
5/19/202627.9128.6627.3227.3844,53527.38
5/18/202626.9028.3226.7128.2098,99128.20
5/15/202626.6626.7426.2326.6741,96226.67
5/14/202627.4828.2926.8726.9254,22326.92
5/13/202627.5927.9027.3927.4039,00327.40
5/12/202628.1628.3427.3128.0129,32628.01
5/11/202629.0229.2028.0028.0633,71528.06
5/08/202629.3029.7129.0729.1631,35429.16
5/07/202629.1029.8328.5029.4242,63229.42
5/06/202627.7929.3027.7929.0156,71829.01
5/05/202628.6129.1827.8627.9749,25327.97
5/04/202630.3530.7028.4228.5664,07928.56
5/01/202629.5131.3629.2530.6685,65430.66
4/30/202626.4030.4226.4029.45164,35229.45
4/29/202628.2628.6526.1428.1553,39928.15
4/28/202628.7028.9528.3328.5782,94928.57
4/27/202628.7629.9128.6228.7094,19328.70
4/24/202629.5729.6729.0129.0133,72029.01
4/23/202629.5530.1629.3429.8139,94429.81
4/22/202629.7530.2029.5529.7245,14129.72