GBank Financial Holdings Inc. (GBFH) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$35.51

$1.02 (2.96%)

Last update: 04:00 PM EST

Day's range

$33.8

$35.94

5 DAY PERFORMANCE

+4.87%

1 MONTH PERFORMANCE

+0.71%

3 MONTH PERFORMANCE

-9.74%

6 MONTH PERFORMANCE

-9.04%

YEAR-TO-DATE PERFORMANCE

-17.42%

1 YEAR PERFORMANCE

+2.07%

GBank Financial Holdings Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
10/10/2025	$41.02	$39.62 (-3.41%)	$42.06	$39.61	31.13 K	$565.54 M
10/09/2025	$41.66	$41.29 (-0.89%)	$41.70	$40.96	27.30 K	$589.37 M
10/08/2025	$40.75	$42.01 (3.09%)	$42.23	$40.75	25.62 K	$599.65 M
10/07/2025	$40.86	$41.87 (2.47%)	$41.98	$40.56	37.15 K	$597.65 M
10/06/2025	$41.32	$40.97 (-0.85%)	$41.55	$40.21	35.30 K	$584.81 M
10/03/2025	$39.67	$40.71 (2.62%)	$41.22	$39.67	39.71 K	$581.09 M
10/02/2025	$39.60	$39.39 (-0.53%)	$39.93	$38.88	32.72 K	$562.25 M
10/01/2025	$38.90	$39.80 (2.31%)	$40.03	$38.72	36.50 K	$568.11 M
09/30/2025	$39.58	$39.27 (-0.78%)	$39.58	$38.65	41.30 K	$560.54 M
09/29/2025	$41.38	$39.37 (-4.86%)	$41.38	$39.25	62.70 K	$561.97 M
09/26/2025	$39.87	$40.68 (2.03%)	$41.08	$39.87	34.13 K	$580.67 M
09/25/2025	$39.96	$40.28 (0.8%)	$40.61	$39.26	23.12 K	$574.96 M
09/24/2025	$40.74	$40.00 (-1.82%)	$41.20	$39.63	27.60 K	$570.96 M
09/23/2025	$40.90	$40.73 (-0.42%)	$41.32	$39.38	25.62 K	$581.38 M
09/22/2025	$41.30	$40.57 (-1.77%)	$41.30	$39.96	33.90 K	$579.10 M
09/19/2025	$41.06	$41.02 (-0.1%)	$41.84	$40.35	91.50 K	$585.52 M
09/18/2025	$40.73	$41.08 (0.86%)	$41.57	$40.41	65.20 K	$586.38 M
09/17/2025	$39.82	$40.00 (0.45%)	$40.81	$39.62	22.90 K	$570.96 M
09/16/2025	$40.16	$39.72 (-1.1%)	$40.16	$39.00	27.90 K	$566.96 M
09/15/2025	$39.01	$39.76 (1.92%)	$40.10	$38.90	34.90 K	$567.53 M
09/12/2025	$39.86	$39.25 (-1.53%)	$40.16	$39.00	17.72 K	$560.25 M
09/11/2025	$38.90	$40.35 (3.73%)	$40.76	$38.90	44.00 K	$575.96 M
09/10/2025	$38.99	$38.86 (-0.33%)	$39.73	$38.65	29.00 K	$554.69 M
09/09/2025	$40.50	$39.31 (-2.94%)	$40.50	$39.14	21.60 K	$561.11 M
09/08/2025	$39.69	$40.31 (1.56%)	$40.45	$39.22	40.51 K	$575.38 M
09/05/2025	$38.84	$39.34 (1.29%)	$40.75	$38.67	71.31 K	$561.54 M