GBank Financial Holdings Inc. - Common Stock (GBFH)

15.88
+0.43 (2.78%)
NASDAQ · Last Trade: Nov 7th, 6:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202615.3215.8815.3015.8873,12315.88
11/05/202615.6315.7715.1115.4562,68515.45
11/04/202615.4716.2015.3515.47120,50815.47
11/03/202615.3715.5614.1615.16119,59615.16
11/02/202615.3915.8715.2115.3297,77615.32
10/30/202614.9315.3314.7115.16141,73115.16
10/29/202611.6815.3511.5115.22396,63715.22
10/28/202617.5917.8116.9717.0691,15417.06
10/27/202617.8718.0917.2617.4699,81917.46
10/26/202617.4817.9217.2417.7875,27717.78
10/23/202617.0217.5716.7317.37102,18217.37
10/22/202616.9817.9416.8517.5077,87817.50
10/21/202617.3517.8116.9416.9870,45016.98
10/20/202617.2417.8017.0717.3154,03817.31
10/19/202616.7817.3616.7317.1778,24817.17
10/16/202617.7717.9617.2717.5254,25517.52
10/15/202616.7817.8316.7817.7592,50217.75
10/14/202617.0217.2016.5016.6268,66816.62
10/13/202617.1517.6317.1417.2070,48917.20
10/12/202617.2017.4417.0217.0978,03717.09
10/09/202617.6218.1117.2617.3146,37717.31
10/08/202617.4218.1717.0817.6085,81917.60
10/07/202617.5517.7717.3717.4540,04817.45
10/06/202617.6617.9417.5517.6434,35217.64
10/05/202617.9818.2417.6217.6642,84817.66
10/02/202617.9018.2617.7617.9388,32617.93
10/01/202618.1918.2017.5017.75126,82417.75
9/30/202618.7119.3918.1618.1886,06918.18
9/29/202619.0119.1818.5918.6553,32818.65
9/28/202619.1219.1518.7319.1153,07919.11
9/25/202618.8919.2818.7619.1269,83319.12
9/24/202618.7119.4518.3418.8985,92518.89
9/23/202618.9019.1818.6318.6867,61818.68
9/22/202619.3419.4218.7419.0753,31519.07
9/21/202619.0019.3418.8019.1954,16419.19
9/18/202619.1019.3018.7018.92162,53218.92
9/17/202619.8419.9919.0919.2281,97819.22
9/16/202620.1220.1619.4219.62133,49819.62
9/15/202620.0020.1119.8320.0862,35820.08
9/14/202620.1820.7020.0520.0862,46920.08
9/11/202620.5220.6420.0020.14104,09120.14
9/10/202619.8020.2719.8019.9362,94719.93
9/09/202619.8520.0419.7819.8743,86019.87
9/08/202620.1820.3619.7120.0648,42220.06
9/04/202619.8320.4119.7120.3136,32220.31
9/03/202619.9520.2519.6919.9538,93619.95
9/02/202619.4420.1419.3919.8460,39819.84
9/01/202619.7019.9219.2519.4386,83319.43
8/31/202620.1520.2119.5019.5755,96619.57
8/28/202620.3620.6319.4020.10103,31220.10
8/27/202620.3020.4819.9220.33171,78420.33
8/26/202620.5320.8720.3020.3370,04120.33
8/25/202621.4221.7520.3620.5383,96620.53
8/24/202621.3521.6020.3121.4782,45421.47
8/21/202620.9921.5220.5821.2161,32421.21
8/20/202620.6021.1320.6020.75110,32420.75
8/19/202621.3721.3720.4020.7850,97620.78
8/18/202621.2421.6421.0321.1569,50121.15
8/17/202621.2721.6820.6321.21108,36721.21
8/14/202621.7522.1521.3921.4660,84721.46
8/13/202621.2721.9621.2721.7966,98021.79
8/12/202621.6522.0021.1721.2184,63121.21
8/11/202620.9421.9720.9421.5591,46021.55
8/10/202621.2021.5820.6320.86108,68020.86