GBFH | GBANK FINL HLDG | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

GBANK FINL HLDG (GBFH)

NASDAQ

$17.93+$0.18 (+1.01%)

Price as of Oct 02, 2026 4:10 PM EDT

$257.7M
Market Cap
-54.94%
1-Year Change
Banks - Regional
Industry

1 Month
-8.65%

Low Price$17.75

High Price$20.31
3 Months
-43.07%

Low Price$17.75

High Price$31.94
1 Year
-54.94%

Low Price$17.75

High Price$42.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	18.19	18.20	17.50	17.75	-2.37%	126,825
09/30/2026	18.71	19.39	18.16	18.18	-2.52%	86,068
09/29/2026	19.01	19.18	18.59	18.65	-2.41%	53,328
09/28/2026	19.12	19.15	18.73	19.11	-0.05%	53,079
09/25/2026	18.89	19.28	18.76	19.12	+1.22%	69,833
09/24/2026	18.71	19.45	18.34	18.89	+1.12%	85,925
09/23/2026	18.90	19.18	18.63	18.68	-2.05%	67,619
09/22/2026	19.34	19.42	18.74	19.07	-0.63%	53,315
09/21/2026	19.00	19.34	18.80	19.19	+1.43%	54,163
09/18/2026	19.10	19.30	18.70	18.92	-1.56%	162,531
09/17/2026	19.84	19.99	19.09	19.22	-2.04%	81,977
09/16/2026	20.12	20.16	19.42	19.62	-2.29%	133,499
09/15/2026	20.01	20.11	19.83	20.08	0.00%	62,358
09/14/2026	20.18	20.70	20.05	20.08	-0.30%	62,469
09/11/2026	20.52	20.64	20.01	20.14	+1.05%	104,091
09/10/2026	19.80	20.28	19.80	19.93	+0.30%	62,948
09/09/2026	19.85	20.04	19.78	19.87	-0.95%	43,862
09/08/2026	20.18	20.36	19.72	20.06	-1.23%	48,422
09/04/2026	19.83	20.41	19.71	20.31	+1.80%	36,321
09/03/2026	19.95	20.25	19.69	19.95	+0.55%	38,936
09/02/2026	19.44	20.14	19.39	19.84	+2.11%	60,398
09/01/2026	19.70	19.92	19.25	19.43	-0.72%	86,833
08/31/2026	20.15	20.21	19.50	19.57	-2.64%	56,059
08/28/2026	20.36	20.63	19.40	20.10	-1.13%	103,312
08/27/2026	20.30	20.48	19.92	20.33	0.00%	171,784
08/26/2026	20.53	20.87	20.30	20.33	-0.97%	70,041
08/25/2026	21.42	21.75	20.36	20.53	-4.38%	83,966
08/24/2026	21.35	21.60	20.31	21.47	+1.23%	82,455
08/21/2026	20.99	21.52	20.58	21.21	+2.22%	61,324
08/20/2026	20.60	21.13	20.60	20.75	-0.14%	110,324
08/19/2026	21.37	21.37	20.40	20.78	-1.75%	50,976
08/18/2026	21.24	21.64	21.03	21.15	-0.28%	69,502
08/17/2026	21.27	21.68	20.63	21.21	-1.16%	108,367
08/14/2026	21.75	22.15	21.39	21.46	-1.51%	60,846
08/13/2026	21.27	21.96	21.27	21.79	+2.73%	66,980
08/12/2026	21.65	22.00	21.17	21.21	-1.58%	84,631
08/11/2026	20.94	21.97	20.94	21.55	+3.31%	91,461
08/10/2026	21.20	21.58	20.63	20.86	-0.10%	108,680
08/07/2026	21.13	22.00	20.69	20.88	+0.14%	106,674
08/06/2026	21.95	22.10	20.60	20.85	+2.26%	189,412
08/05/2026	21.46	21.46	20.00	20.39	-4.94%	190,174
08/04/2026	22.08	22.16	20.72	21.45	-2.05%	236,023
08/03/2026	21.08	22.40	20.88	21.90	+5.19%	150,266
07/31/2026	20.66	21.90	19.63	20.82	-0.95%	178,202
07/30/2026	28.55	28.55	19.91	21.02	-29.98%	549,736
07/29/2026	30.41	31.10	29.67	30.02	-1.05%	45,355
07/29/2026	$0.38 Earnings
07/28/2026	31.70	31.70	30.17	30.34	-3.07%	45,329
07/27/2026	31.50	32.00	30.71	31.30	+0.97%	52,964
07/24/2026	30.49	31.35	30.49	31.00	+2.45%	54,390
07/23/2026	29.92	30.38	29.30	30.26	-0.59%	51,163
07/22/2026	31.83	31.83	30.25	30.44	-4.07%	83,815
07/21/2026	31.17	32.05	30.56	31.73	+2.72%	67,786
07/20/2026	30.65	31.01	30.00	30.89	+0.49%	53,594
07/17/2026	31.76	31.99	30.57	30.74	-3.76%	48,162
07/16/2026	31.17	32.22	31.17	31.94	+3.30%	47,052
07/15/2026	31.13	31.62	30.53	30.92	+1.08%	48,469
07/14/2026	30.57	31.08	30.31	30.59	+0.16%	74,306
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