5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
-15.37%
6 MONTH PERFORMANCE
-14.43%
YEAR-TO-DATE PERFORMANCE
-13.54%
1 YEAR PERFORMANCE
-30.05%
GBank Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.79 | $29.04 (4.5%) | $29.31 | $27.79 | 47.97 K | $412.34 M |
| 05/05/2026 | $28.61 | $27.97 (-2.24%) | $29.18 | $27.87 | 49.30 K | $403.19 M |
| 05/04/2026 | $30.35 | $28.56 (-5.9%) | $30.70 | $28.42 | 64.10 K | $411.69 M |
| 05/01/2026 | $29.51 | $30.66 (3.9%) | $31.36 | $29.25 | 85.70 K | $441.96 M |
| 04/30/2026 | $26.40 | $29.45 (11.55%) | $30.42 | $26.40 | 164.40 K | $424.52 M |
| 04/29/2026 | $28.26 | $28.15 (-0.39%) | $28.65 | $26.14 | 53.40 K | $405.78 M |
| 04/28/2026 | $28.70 | $28.58 (-0.42%) | $28.95 | $28.33 | 82.95 K | $411.98 M |
| 04/27/2026 | $28.76 | $28.70 (-0.21%) | $29.92 | $28.62 | 94.20 K | $413.71 M |
| 04/24/2026 | $29.57 | $29.01 (-1.89%) | $29.67 | $29.01 | 33.72 K | $416.58 M |
| 04/23/2026 | $29.55 | $29.81 (0.88%) | $30.16 | $29.34 | 39.94 K | $428.07 M |
| 04/22/2026 | $29.75 | $29.72 (-0.1%) | $30.20 | $29.55 | 45.14 K | $426.78 M |
| 04/21/2026 | $30.31 | $29.65 (-2.18%) | $30.62 | $29.57 | 68.20 K | $425.77 M |
| 04/20/2026 | $30.36 | $30.06 (-0.99%) | $31.14 | $29.95 | 45.54 K | $431.66 M |
| 04/17/2026 | $29.63 | $30.43 (2.7%) | $31.18 | $29.50 | 61.40 K | $436.97 M |
| 04/16/2026 | $29.50 | $29.06 (-1.49%) | $29.67 | $29.03 | 26.30 K | $417.30 M |
| 04/15/2026 | $29.16 | $29.42 (0.89%) | $30.00 | $29.16 | 63.83 K | $422.47 M |
| 04/14/2026 | $28.81 | $29.17 (1.25%) | $29.50 | $28.59 | 36.44 K | $418.88 M |
| 04/13/2026 | $28.35 | $28.86 (1.8%) | $29.13 | $28.30 | 44.40 K | $414.43 M |
| 04/10/2026 | $29.26 | $28.29 (-3.32%) | $29.27 | $28.29 | 31.84 K | $406.24 M |
| 04/09/2026 | $28.27 | $29.10 (2.94%) | $29.36 | $28.25 | 35.12 K | $417.88 M |
| 04/08/2026 | $28.00 | $28.59 (2.11%) | $29.06 | $27.90 | 77.50 K | $410.55 M |
| 04/07/2026 | $27.92 | $27.02 (-3.22%) | $27.93 | $26.97 | 28.30 K | $388.01 M |
| 04/06/2026 | $27.34 | $27.81 (1.72%) | $28.00 | $27.34 | 51.31 K | $399.35 M |
| 04/02/2026 | $26.77 | $27.47 (2.61%) | $27.68 | $26.28 | 23.45 K | $394.47 M |
| 04/01/2026 | $27.04 | $27.22 (0.67%) | $27.91 | $26.97 | 42.90 K | $390.88 M |
| 03/31/2026 | $26.98 | $26.76 (-0.82%) | $27.35 | $26.54 | 34.30 K | $384.27 M |
| 03/30/2026 | $26.21 | $26.34 (0.5%) | $26.49 | $25.71 | 67.81 K | $378.24 M |
| 03/27/2026 | $25.43 | $25.90 (1.85%) | $26.06 | $25.25 | 54.00 K | $371.92 M |
| 03/26/2026 | $25.55 | $25.67 (0.47%) | $26.63 | $25.12 | 42.22 K | $368.62 M |
| 03/25/2026 | $26.05 | $25.89 (-0.61%) | $26.83 | $25.36 | 55.40 K | $371.78 M |
| 03/24/2026 | $25.36 | $25.86 (1.97%) | $26.28 | $25.24 | 74.22 K | $371.35 M |
| 03/23/2026 | $25.93 | $25.80 (-0.5%) | $26.59 | $25.69 | 55.43 K | $370.49 M |
| 03/20/2026 | $25.76 | $25.28 (-1.86%) | $26.00 | $25.25 | 87.34 K | $363.02 M |
| 03/19/2026 | $24.51 | $25.85 (5.47%) | $26.00 | $24.43 | 77.70 K | $371.21 M |
| 03/18/2026 | $25.39 | $24.81 (-2.28%) | $26.40 | $23.87 | 111.52 K | $356.27 M |
| 03/17/2026 | $26.77 | $25.76 (-3.77%) | $26.81 | $25.37 | 147.00 K | $369.91 M |
| 03/16/2026 | $26.68 | $26.54 (-0.52%) | $27.44 | $26.22 | 57.90 K | $381.11 M |
| 03/13/2026 | $27.48 | $26.29 (-4.33%) | $28.01 | $25.75 | 196.00 K | $377.52 M |
| 03/12/2026 | $26.82 | $27.40 (2.16%) | $27.88 | $26.56 | 86.61 K | $393.46 M |
| 03/11/2026 | $28.15 | $27.29 (-3.06%) | $28.22 | $26.90 | 83.64 K | $391.88 M |
| 03/10/2026 | $29.31 | $28.19 (-3.82%) | $30.03 | $28.00 | 77.14 K | $404.81 M |
| 03/09/2026 | $28.56 | $29.30 (2.59%) | $29.39 | $28.33 | 121.40 K | $420.75 M |
| 03/06/2026 | $29.12 | $29.05 (-0.24%) | $30.57 | $28.03 | 83.71 K | $417.16 M |
| 03/05/2026 | $30.21 | $29.82 (-1.29%) | $30.60 | $29.09 | 122.40 K | $428.22 M |
| 03/04/2026 | $30.30 | $30.60 (0.99%) | $30.85 | $30.25 | 41.30 K | $439.42 M |
| 03/03/2026 | $29.53 | $30.18 (2.2%) | $30.50 | $29.52 | 44.20 K | $433.38 M |
| 03/02/2026 | $29.71 | $30.15 (1.48%) | $30.51 | $29.59 | 65.00 K | $432.95 M |
| 02/27/2026 | $30.90 | $30.21 (-2.23%) | $31.20 | $29.60 | 82.20 K | $433.82 M |
| 02/26/2026 | $31.65 | $31.38 (-0.85%) | $31.94 | $31.02 | 23.90 K | $450.62 M |
| 02/25/2026 | $31.34 | $31.57 (0.73%) | $31.72 | $30.97 | 39.82 K | $453.35 M |
| 02/24/2026 | $31.57 | $31.25 (-1.01%) | $31.89 | $30.70 | 40.51 K | $448.75 M |
| 02/23/2026 | $32.58 | $31.30 (-3.93%) | $33.00 | $31.08 | 65.13 K | $449.47 M |
| 02/20/2026 | $32.62 | $32.97 (1.07%) | $33.26 | $32.46 | 58.40 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 |
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.
