S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

GBANK FINL HLDG (GBFH)

NASDAQ

$30.54+$0.001 (+0.003%)

Price as of Jul 14, 2026 4:02 AM EDT

$441.9M
Market Cap
-19.57%
1-Year Change
Banks - Regional
Industry

1 Month
-5.48%

Low Price$29.00

High Price$31.80
3 Months
+5.82%

Low Price$26.67

High Price$32.31
1 Year
-19.57%

Low Price$24.81

High Price$43.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	30.18	31.07	29.66	30.54	+1.19%	61,845
07/10/2026	30.70	31.20	30.00	30.18	-1.69%	48,772
07/09/2026	30.31	30.86	30.21	30.70	+0.75%	58,412
07/08/2026	30.67	31.50	30.19	30.47	-3.02%	65,084
07/07/2026	31.58	32.16	31.01	31.42	+0.13%	60,511
07/06/2026	31.80	31.80	30.68	31.38	-1.32%	50,780
07/02/2026	31.28	32.48	31.28	31.80	+1.99%	70,262
07/01/2026	30.48	32.51	30.30	31.18	+2.87%	72,895
06/30/2026	30.72	30.76	30.10	30.31	-0.69%	64,629
06/29/2026	30.68	31.09	30.18	30.52	-0.59%	74,349
06/26/2026	30.00	30.99	29.58	30.70	+2.37%	357,265
06/25/2026	29.98	30.22	29.65	29.99	+0.30%	42,262
06/24/2026	29.32	30.74	29.01	29.90	+2.29%	60,290
06/23/2026	29.05	30.32	28.95	29.23	+0.79%	63,876
06/22/2026	29.45	29.96	28.90	29.00	-1.93%	46,218
06/18/2026	29.93	30.19	28.95	29.57	0.00%	98,491
06/17/2026	30.06	30.95	29.24	29.57	-1.63%	66,307
06/16/2026	30.40	30.89	29.93	30.06	-0.46%	66,097
06/15/2026	32.79	32.79	30.07	30.20	-6.53%	59,362
06/12/2026	32.27	32.82	32.11	32.31	+0.12%	53,806
06/11/2026	32.19	32.99	31.82	32.27	+0.56%	49,479
06/10/2026	30.91	32.18	30.27	32.09	+4.43%	87,021
06/09/2026	29.84	30.85	29.84	30.73	+3.61%	78,779
06/08/2026	29.41	30.06	29.20	29.66	+0.85%	46,626
06/05/2026	29.15	29.95	28.94	29.41	+1.08%	131,435
06/04/2026	29.00	29.81	28.89	29.10	+1.02%	65,631
06/03/2026	29.31	29.47	28.46	28.80	-2.80%	76,637
06/02/2026	29.28	29.83	29.02	29.63	+0.75%	74,073
06/01/2026	29.36	29.59	28.36	29.41	-1.28%	72,098
05/29/2026	29.74	30.34	28.57	29.79	+1.53%	101,532
05/28/2026	29.07	29.94	28.67	29.34	+0.31%	35,675
05/27/2026	29.38	29.89	29.18	29.25	-0.65%	36,937
05/26/2026	29.44	29.95	28.83	29.44	+0.79%	45,513
05/22/2026	29.32	29.90	29.18	29.21	-0.03%	85,503
05/21/2026	27.79	29.40	27.50	29.22	+4.58%	68,945
05/20/2026	27.53	29.00	27.53	27.94	+2.05%	78,191
05/19/2026	27.91	28.66	27.32	27.38	-2.91%	44,535
05/18/2026	26.90	28.32	26.71	28.20	+5.74%	98,991
05/15/2026	26.66	26.74	26.23	26.67	-0.93%	41,962
05/14/2026	27.48	28.29	26.87	26.92	-1.75%	54,223
05/13/2026	27.59	27.90	27.39	27.40	-2.18%	39,003
05/12/2026	28.16	28.34	27.31	28.01	-0.18%	29,326
05/11/2026	29.02	29.20	28.00	28.06	-3.77%	33,714
05/08/2026	29.30	29.71	29.07	29.16	-0.88%	31,353
05/07/2026	29.10	29.83	28.50	29.42	+1.41%	42,632
05/06/2026	27.79	29.31	27.79	29.01	+3.72%	56,718
05/05/2026	28.61	29.18	27.87	27.97	-2.07%	49,253
05/04/2026	30.35	30.70	28.42	28.56	-6.85%	64,079
05/01/2026	29.51	31.36	29.25	30.66	+4.11%	85,654
04/30/2026	26.40	30.42	26.40	29.45	+4.62%	164,352
04/29/2026	28.26	28.65	26.14	28.15	-1.49%	53,398
04/29/2026	$0.31 Earnings
04/28/2026	28.70	28.95	28.33	28.58	-0.44%	82,949
04/27/2026	28.76	29.92	28.62	28.70	-1.07%	94,192
04/24/2026	29.57	29.67	29.01	29.01	-2.68%	33,720
04/23/2026	29.55	30.16	29.34	29.81	+0.30%	39,944
04/22/2026	29.75	30.20	29.55	29.72	+0.24%	45,141
04/21/2026	30.31	30.62	29.57	29.65	-1.36%	68,181
04/20/2026	30.36	31.14	29.95	30.06	-1.22%	45,535
04/17/2026	29.63	31.18	29.50	30.43	+4.71%	61,353
04/16/2026	29.50	29.67	29.03	29.06	-1.22%	26,285
04/15/2026	29.16	30.00	29.16	29.42	+0.86%	63,832
04/14/2026	28.81	29.50	28.59	29.17	+1.07%	36,435
04/13/2026	28.35	29.13	28.30	28.86	+2.01%	44,381
04/10/2026	29.26	29.27	28.29	28.29	-2.78%	31,836
04/09/2026	28.27	29.36	28.25	29.10	+1.78%	35,123
04/08/2026	28.00	29.06	27.90	28.59	+5.81%	77,502
04/07/2026	27.92	27.93	26.97	27.02	-2.84%	28,281
04/06/2026	27.34	28.00	27.34	27.81	+1.24%	51,309
04/02/2026	26.77	27.68	26.28	27.47	+0.92%	23,454
04/01/2026	27.04	27.91	26.97	27.22	+1.72%	42,904
03/31/2026	26.98	27.35	26.54	26.76	+1.59%	34,273
03/30/2026	26.21	26.49	25.71	26.34	+1.70%	67,805
03/27/2026	25.43	26.06	25.25	25.90	+0.90%	53,957
03/26/2026	25.55	26.63	25.12	25.67	-0.85%	42,223
03/25/2026	26.05	26.83	25.36	25.89	+0.12%	55,358
03/24/2026	25.36	26.28	25.24	25.86	+0.23%	74,220
03/23/2026	25.93	26.59	25.69	25.80	+2.06%	55,434
03/20/2026	25.76	26.00	25.25	25.28	-2.21%	87,361
03/19/2026	24.51	26.00	24.43	25.85	+4.19%	77,697
03/18/2026	25.39	26.40	23.87	24.81	-3.69%	111,518
03/17/2026	26.77	26.81	25.37	25.76	-2.94%	146,953
03/16/2026	26.68	27.44	26.22	26.54	+0.95%	57,858
03/13/2026	27.48	28.01	25.75	26.29	-4.05%	195,964
03/12/2026	26.82	27.88	26.56	27.40	+0.40%	86,610
03/11/2026	28.15	28.22	26.90	27.29	-3.19%	83,642
03/10/2026	29.31	30.03	28.00	28.19	-3.79%	77,137
03/09/2026	28.56	29.39	28.33	29.30	+0.86%	121,404
03/06/2026	29.12	30.57	28.03	29.05	-2.58%	83,714
03/05/2026	30.21	30.60	29.09	29.82	-2.53%	122,374
03/04/2026	30.30	30.85	30.25	30.60	+1.38%	41,275
03/03/2026	29.53	30.50	29.52	30.18	+0.10%	44,172
03/02/2026	29.71	30.51	29.59	30.15	-0.20%	64,998
02/27/2026	30.90	31.20	29.60	30.21	-3.73%	82,174
02/26/2026	31.65	31.94	31.02	31.38	-0.60%	23,901
02/25/2026	31.34	31.72	30.97	31.57	+1.02%	39,821
02/24/2026	31.57	31.89	30.70	31.25	-0.16%	40,509
02/23/2026	32.58	33.00	31.08	31.30	-5.07%	65,126
02/20/2026	32.62	33.26	32.46	32.97	+0.58%	58,373
02/19/2026	32.35	32.83	31.78	32.78	+0.99%	92,841