5 DAY PERFORMANCE
-4.01%
1 MONTH PERFORMANCE
-17.69%
3 MONTH PERFORMANCE
-21.55%
6 MONTH PERFORMANCE
-16.94%
YEAR-TO-DATE PERFORMANCE
-8.29%
1 YEAR PERFORMANCE
-15.50%
GBank Financial Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $31.55 | $31.08 (-1.49%) | $32.03 | $30.50 | 74.95 K | $443.51 M |
| 01/08/2026 | $30.50 | $31.67 (3.84%) | $32.10 | $30.50 | 80.60 K | $451.93 M |
| 01/07/2026 | $32.14 | $30.45 (-5.26%) | $32.30 | $30.42 | 112.00 K | $434.52 M |
| 01/06/2026 | $32.83 | $32.38 (-1.37%) | $33.30 | $31.95 | 72.43 K | $462.06 M |
| 01/05/2026 | $32.35 | $33.01 (2.04%) | $33.99 | $32.03 | 42.70 K | $471.05 M |
| 01/02/2026 | $34.37 | $32.51 (-5.41%) | $34.53 | $32.20 | 68.60 K | $463.92 M |
| 12/31/2025 | $34.10 | $33.89 (-0.62%) | $34.37 | $33.35 | 83.80 K | $483.61 M |
| 12/30/2025 | $34.46 | $34.03 (-1.25%) | $35.35 | $33.38 | 70.60 K | $485.61 M |
| 12/29/2025 | $36.32 | $34.49 (-5.04%) | $36.41 | $34.49 | 45.64 K | $492.17 M |
| 12/26/2025 | $35.08 | $35.99 (2.59%) | $35.99 | $35.05 | 38.82 K | $513.58 M |
| 12/24/2025 | $35.47 | $35.20 (-0.76%) | $36.50 | $35.15 | 33.40 K | $502.30 M |
| 12/23/2025 | $35.14 | $35.64 (1.42%) | $36.06 | $34.80 | 39.23 K | $508.58 M |
| 12/22/2025 | $36.06 | $34.55 (-4.19%) | $37.49 | $34.27 | 54.45 K | $493.03 M |
| 12/19/2025 | $36.65 | $35.88 (-2.1%) | $37.03 | $35.57 | 63.80 K | $512.01 M |
| 12/18/2025 | $36.69 | $36.70 (0.03%) | $37.17 | $36.03 | 36.20 K | $523.71 M |
| 12/17/2025 | $37.35 | $36.33 (-2.73%) | $38.00 | $36.05 | 59.51 K | $518.43 M |
| 12/16/2025 | $37.13 | $37.12 (-0.03%) | $37.99 | $36.78 | 46.00 K | $529.70 M |
| 12/15/2025 | $37.51 | $37.19 (-0.85%) | $37.57 | $36.80 | 33.20 K | $530.70 M |
| 12/12/2025 | $37.50 | $37.53 (0.08%) | $38.00 | $36.77 | 39.00 K | $535.55 M |
| 12/11/2025 | $37.02 | $37.76 (2%) | $37.99 | $36.80 | 92.64 K | $538.84 M |
| 12/10/2025 | $36.11 | $37.05 (2.6%) | $38.00 | $35.60 | 145.41 K | $528.70 M |
| 12/09/2025 | $35.90 | $35.88 (-0.06%) | $36.36 | $35.27 | 23.40 K | $512.01 M |
| 12/08/2025 | $35.82 | $35.67 (-0.42%) | $36.50 | $35.51 | 26.94 K | $509.01 M |
| 12/05/2025 | $35.63 | $35.74 (0.31%) | $36.05 | $35.49 | 34.90 K | $510.01 M |
| 12/04/2025 | $33.80 | $35.51 (5.06%) | $35.94 | $33.80 | 40.13 K | $506.73 M |
| 12/03/2025 | $32.97 | $34.49 (4.61%) | $35.50 | $32.57 | 57.10 K | $492.17 M |
| 12/02/2025 | $32.81 | $32.81 (0%) | $33.11 | $32.52 | 25.82 K | $468.20 M |
| 12/01/2025 | $33.01 | $32.53 (-1.45%) | $35.00 | $32.42 | 48.10 K | $464.20 M |
| 11/28/2025 | $33.75 | $33.86 (0.33%) | $34.41 | $33.08 | 38.11 K | $483.18 M |
| 11/26/2025 | $33.63 | $33.91 (0.83%) | $34.29 | $33.35 | 46.20 K | $483.90 M |
| 11/25/2025 | $32.06 | $33.83 (5.52%) | $34.66 | $31.57 | 88.40 K | $482.75 M |
| 11/24/2025 | $32.99 | $32.06 (-2.82%) | $33.35 | $31.94 | 70.61 K | $457.50 M |
| 11/21/2025 | $32.52 | $32.99 (1.45%) | $35.00 | $32.52 | 69.83 K | $470.77 M |
| 11/20/2025 | $33.97 | $32.74 (-3.62%) | $35.17 | $32.65 | 46.10 K | $467.20 M |
| 11/19/2025 | $34.10 | $33.35 (-2.2%) | $34.78 | $33.25 | 42.40 K | $475.90 M |
| 11/18/2025 | $34.69 | $33.89 (-2.31%) | $35.00 | $33.74 | 69.80 K | $483.61 M |
| 11/17/2025 | $35.24 | $34.55 (-1.96%) | $36.27 | $34.43 | 53.44 K | $493.03 M |
| 11/14/2025 | $35.49 | $35.36 (-0.37%) | $35.97 | $34.91 | 55.80 K | $504.59 M |
| 11/13/2025 | $35.37 | $35.59 (0.62%) | $36.99 | $35.00 | 68.30 K | $507.87 M |
| 11/12/2025 | $35.24 | $35.42 (0.51%) | $35.66 | $33.08 | 67.50 K | $505.44 M |
| 11/11/2025 | $34.27 | $33.75 (-1.52%) | $34.80 | $33.01 | 87.50 K | $481.61 M |
| 11/10/2025 | $34.08 | $34.29 (0.62%) | $34.92 | $33.81 | 37.95 K | $489.32 M |
| 11/07/2025 | $34.12 | $34.08 (-0.12%) | $36.97 | $33.50 | 60.45 K | $486.32 M |
| 11/06/2025 | $35.60 | $34.24 (-3.82%) | $35.60 | $34.09 | 53.11 K | $488.60 M |
| 11/05/2025 | $35.41 | $35.26 (-0.42%) | $36.14 | $34.65 | 45.10 K | $503.16 M |
| 11/04/2025 | $35.67 | $35.00 (-1.88%) | $36.25 | $34.70 | 75.70 K | $499.45 M |
| 11/03/2025 | $36.23 | $35.75 (-1.32%) | $36.51 | $34.92 | 83.50 K | $510.15 M |
| 10/31/2025 | $37.01 | $36.27 (-2%) | $37.89 | $36.01 | 67.14 K | $517.57 M |
| 10/30/2025 | $38.29 | $37.18 (-2.9%) | $38.89 | $36.75 | 77.50 K | $530.56 M |
| 10/29/2025 | $38.83 | $38.18 (-1.67%) | $39.77 | $37.00 | 64.91 K | $544.83 M |
| 10/28/2025 | $38.26 | $38.53 (0.71%) | $38.93 | $37.60 | 60.45 K | $549.82 M |
| 10/27/2025 | $39.15 | $38.23 (-2.35%) | $39.50 | $38.08 | 37.11 K | $545.54 M |
| 10/24/2025 | $39.25 | $39.25 (0%) | $39.89 | $38.85 | 46.61 K | $560.25 M |
| 10/23/2025 | $38.73 | $39.12 (1.01%) | $39.65 | $38.70 | 25.14 K | $558.40 M |
| 10/22/2025 | $38.80 | $38.97 (0.44%) | $39.28 | $38.40 | 26.10 K | $556.26 M |
| 10/21/2025 | $38.54 | $38.82 (0.73%) | $39.40 | $38.16 | 25.90 K | $554.12 M |
| 10/20/2025 | $39.98 | $38.81 (-2.93%) | $39.98 | $38.51 | 32.60 K | $553.97 M |
| 10/17/2025 | $39.01 | $39.62 (1.56%) | $40.87 | $39.01 | 47.53 K | $565.54 M |
| 10/16/2025 | $39.92 | $39.21 (-1.78%) | $40.62 | $39.00 | 26.21 K | $559.68 M |
| 10/15/2025 | $41.69 | $41.22 (-1.13%) | $42.11 | $40.72 | 21.20 K | $588.37 M |
| 10/14/2025 | $39.97 | $41.66 (4.23%) | $41.90 | $39.78 | 35.74 K | $594.65 M |
| 10/13/2025 | $39.70 | $40.64 (2.37%) | $40.89 | $39.50 | 28.73 K | $580.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
