5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
-0.06%
6 MONTH PERFORMANCE
-14.45%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
-13.01%
GBank Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $32.62 | $32.97 (1.07%) | $33.26 | $32.46 | 54.33 K | $473.45 M |
| 02/19/2026 | $32.35 | $32.78 (1.33%) | $32.83 | $31.78 | 92.84 K | $470.72 M |
| 02/18/2026 | $33.33 | $32.46 (-2.61%) | $33.51 | $32.10 | 37.60 K | $466.13 M |
| 02/17/2026 | $33.71 | $33.53 (-0.53%) | $34.10 | $33.10 | 41.90 K | $481.49 M |
| 02/13/2026 | $34.20 | $33.62 (-1.7%) | $34.20 | $33.00 | 38.05 K | $482.78 M |
| 02/12/2026 | $33.44 | $32.90 (-1.61%) | $34.02 | $32.49 | 49.40 K | $472.44 M |
| 02/11/2026 | $34.09 | $33.03 (-3.11%) | $34.49 | $32.80 | 57.20 K | $474.31 M |
| 02/10/2026 | $34.15 | $33.90 (-0.73%) | $35.04 | $33.67 | 70.40 K | $486.80 M |
| 02/09/2026 | $34.85 | $34.40 (-1.29%) | $35.62 | $34.25 | 47.14 K | $493.98 M |
| 02/06/2026 | $34.41 | $34.62 (0.61%) | $35.50 | $34.41 | 63.80 K | $497.14 M |
| 02/05/2026 | $32.62 | $34.60 (6.07%) | $34.82 | $32.62 | 79.70 K | $496.86 M |
| 02/04/2026 | $32.46 | $32.94 (1.48%) | $33.57 | $32.00 | 64.40 K | $473.02 M |
| 02/03/2026 | $32.83 | $32.42 (-1.25%) | $33.27 | $32.12 | 89.20 K | $465.55 M |
| 02/02/2026 | $32.51 | $32.99 (1.48%) | $33.69 | $32.48 | 61.21 K | $473.74 M |
| 01/30/2026 | $32.06 | $32.53 (1.47%) | $33.63 | $31.43 | 71.20 K | $467.13 M |
| 01/29/2026 | $33.34 | $31.96 (-4.14%) | $33.80 | $30.86 | 100.71 K | $458.95 M |
| 01/28/2026 | $33.31 | $33.55 (0.72%) | $33.88 | $33.10 | 39.55 K | $481.78 M |
| 01/27/2026 | $33.50 | $33.33 (-0.51%) | $34.17 | $33.20 | 21.44 K | $478.62 M |
| 01/26/2026 | $33.32 | $33.70 (1.14%) | $34.16 | $32.65 | 41.33 K | $483.93 M |
| 01/23/2026 | $34.05 | $33.46 (-1.73%) | $34.17 | $33.07 | 32.10 K | $477.47 M |
| 01/22/2026 | $34.23 | $34.22 (-0.03%) | $35.01 | $33.65 | 50.84 K | $488.32 M |
| 01/21/2026 | $32.95 | $33.78 (2.52%) | $34.00 | $32.95 | 78.22 K | $482.04 M |
| 01/20/2026 | $32.21 | $32.49 (0.87%) | $32.72 | $31.90 | 54.80 K | $463.63 M |
| 01/16/2026 | $32.40 | $32.87 (1.45%) | $33.63 | $31.95 | 64.40 K | $469.05 M |
| 01/15/2026 | $32.10 | $32.36 (0.81%) | $33.00 | $31.75 | 42.90 K | $461.78 M |
| 01/14/2026 | $32.14 | $32.02 (-0.37%) | $32.38 | $31.20 | 75.04 K | $456.93 M |
| 01/13/2026 | $31.54 | $32.37 (2.63%) | $32.81 | $31.00 | 46.30 K | $461.92 M |
| 01/12/2026 | $31.02 | $31.30 (0.9%) | $31.51 | $30.50 | 32.74 K | $446.65 M |
| 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 |
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.
