GBank Financial Holdings Inc. - Common Stock (GBFH)

18.68
-0.39 (-2.05%)
NASDAQ · Last Trade: Sep 23rd, 6:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/23/202618.9019.1818.6318.6867,61718.68
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
8/10/202621.2021.5820.6320.86108,67820.86
8/07/202621.1322.0020.6920.88106,67520.88
8/06/202621.9522.1020.6020.85189,41320.85
8/05/202621.4621.4620.0020.39190,20420.39
8/04/202622.0822.1620.7221.45236,02321.45
8/03/202621.0822.4020.8821.90150,26621.90
7/31/202620.6621.9019.6320.82178,55020.82
7/30/202628.5528.5519.9121.02549,68621.02
7/29/202630.4131.0929.6730.0245,35530.02
7/28/202631.7031.7030.1730.3445,33030.34
7/27/202631.5032.0030.7131.3052,96531.30
7/24/202630.4931.3430.4931.0054,39131.00
7/23/202629.9230.3829.3030.2651,16430.26
7/22/202631.8331.8330.2530.4483,81630.44
7/21/202631.1732.0530.5631.7367,78631.73
7/20/202630.6531.0130.0030.8953,59530.89
7/17/202631.7631.9930.5730.7448,16530.74
7/16/202631.1732.2231.1731.9447,05331.94
7/15/202631.1331.6230.5330.9248,47030.92
7/14/202630.5731.0830.3130.5974,40930.59
7/13/202630.1831.0729.6630.5461,84530.54
7/10/202630.7031.2030.0030.1848,77230.18
7/09/202630.3130.8630.2130.7058,41230.70
7/08/202630.6731.5030.1830.4765,08430.47
7/07/202631.5832.1631.0131.4260,51131.42
7/06/202631.8031.8030.6831.3850,78031.38
7/02/202631.2832.4831.2831.8070,26231.80
7/01/202630.4932.5130.3031.1873,37531.18
6/30/202630.7230.7630.0930.3164,62930.31
6/29/202630.6831.0930.1830.5274,34930.52
6/26/202630.0030.9829.5830.70357,26530.70
6/25/202629.9830.2129.6529.9942,26229.99
6/24/202629.3230.7429.0129.9060,29029.90