5 DAY PERFORMANCE
+40.73%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-0.41%
6 MONTH PERFORMANCE
-15.37%
YEAR-TO-DATE PERFORMANCE
-13.54%
1 YEAR PERFORMANCE
-21.68%
GBank Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.13 | $21.67 (2.53%) | $22.00 | $20.71 | 33.54 K | |
| 08/06/2026 | $21.95 | $20.85 (-5.01%) | $22.10 | $20.60 | 189.41 K | $301.14 M |
| 08/05/2026 | $21.46 | $20.39 (-4.99%) | $21.46 | $20.00 | 190.30 K | $294.49 M |
| 08/04/2026 | $22.08 | $21.45 (-2.85%) | $22.16 | $20.72 | 236.02 K | $309.80 M |
| 08/03/2026 | $21.08 | $21.90 (3.89%) | $22.40 | $20.88 | 150.30 K | $316.30 M |
| 07/31/2026 | $20.66 | $20.82 (0.77%) | $21.90 | $19.63 | 178.55 K | $300.70 M |
| 07/30/2026 | $28.55 | $21.02 (-26.37%) | $28.55 | $19.91 | 549.74 K | $303.59 M |
| 07/29/2026 | $30.41 | $30.02 (-1.28%) | $31.10 | $29.67 | 45.36 K | $433.58 M |
| 07/28/2026 | $31.70 | $30.34 (-4.29%) | $31.70 | $30.17 | 45.33 K | $438.20 M |
| 07/27/2026 | $31.50 | $31.30 (-0.63%) | $32.00 | $30.71 | 53.00 K | $452.07 M |
| 07/24/2026 | $30.49 | $31.00 (1.67%) | $31.35 | $30.49 | 54.40 K | $446.87 M |
| 07/23/2026 | $29.92 | $30.26 (1.14%) | $30.38 | $29.30 | 51.20 K | $436.20 M |
| 07/22/2026 | $31.83 | $30.44 (-4.37%) | $31.83 | $30.25 | 83.82 K | $438.79 M |
| 07/21/2026 | $31.17 | $31.73 (1.8%) | $32.05 | $30.56 | 67.80 K | $457.39 M |
| 07/20/2026 | $30.65 | $30.89 (0.78%) | $31.01 | $30.00 | 53.60 K | $445.28 M |
| 07/17/2026 | $31.76 | $30.74 (-3.21%) | $31.99 | $30.57 | 48.20 K | $443.12 M |
| 07/16/2026 | $31.17 | $31.94 (2.47%) | $32.22 | $31.17 | 47.10 K | $460.42 M |
| 07/15/2026 | $31.13 | $30.92 (-0.67%) | $31.62 | $30.53 | 48.50 K | $445.71 M |
| 07/14/2026 | $30.57 | $30.59 (0.07%) | $31.08 | $30.31 | 74.41 K | $440.95 M |
| 07/13/2026 | $30.18 | $30.54 (1.19%) | $31.07 | $29.66 | 61.85 K | $440.23 M |
| 07/10/2026 | $30.70 | $30.18 (-1.69%) | $31.20 | $30.00 | 48.80 K | $435.04 M |
| 07/09/2026 | $30.31 | $30.70 (1.29%) | $30.86 | $30.21 | 58.41 K | $442.54 M |
| 07/08/2026 | $30.67 | $30.47 (-0.65%) | $31.50 | $30.19 | 65.10 K | $439.23 M |
| 07/07/2026 | $31.58 | $31.42 (-0.51%) | $32.16 | $31.01 | 60.51 K | $452.92 M |
| 07/06/2026 | $31.80 | $31.38 (-1.32%) | $31.80 | $30.68 | 50.80 K | $452.34 M |
| 07/02/2026 | $31.28 | $31.80 (1.66%) | $32.48 | $31.28 | 70.30 K | $458.40 M |
| 07/01/2026 | $30.48 | $31.18 (2.3%) | $32.51 | $30.30 | 73.40 K | $449.46 M |
| 06/30/2026 | $30.72 | $30.31 (-1.33%) | $30.76 | $30.10 | 64.63 K | $436.92 M |
| 06/29/2026 | $30.68 | $30.52 (-0.52%) | $31.09 | $30.18 | 74.35 K | $439.95 M |
| 06/26/2026 | $30.00 | $30.70 (2.33%) | $30.99 | $29.58 | 357.30 K | $442.54 M |
| 06/25/2026 | $29.98 | $29.99 (0.03%) | $30.22 | $29.65 | 42.30 K | $432.31 M |
| 06/24/2026 | $29.32 | $29.90 (1.98%) | $30.74 | $29.01 | 60.30 K | $431.01 M |
| 06/23/2026 | $29.05 | $29.23 (0.62%) | $30.32 | $28.95 | 63.90 K | $421.35 M |
| 06/22/2026 | $29.45 | $29.00 (-1.53%) | $29.96 | $28.90 | 46.22 K | $418.04 M |
| 06/18/2026 | $29.93 | $29.57 (-1.2%) | $30.19 | $28.95 | 98.50 K | $426.25 M |
| 06/17/2026 | $30.06 | $29.57 (-1.63%) | $30.95 | $29.24 | 66.31 K | $426.25 M |
| 06/16/2026 | $30.40 | $30.06 (-1.12%) | $30.89 | $29.93 | 66.10 K | $433.31 M |
| 06/15/2026 | $32.79 | $30.20 (-7.9%) | $32.79 | $30.07 | 59.40 K | $435.33 M |
| 06/12/2026 | $32.27 | $32.31 (0.12%) | $32.82 | $32.11 | 53.81 K | $465.75 M |
| 06/11/2026 | $32.19 | $32.27 (0.25%) | $32.99 | $31.82 | 49.50 K | $465.17 M |
| 06/10/2026 | $30.91 | $32.09 (3.82%) | $32.17 | $30.27 | 87.02 K | $462.58 M |
| 06/09/2026 | $29.84 | $30.73 (2.98%) | $30.85 | $29.84 | 78.80 K | $442.97 M |
| 06/08/2026 | $29.41 | $29.66 (0.85%) | $30.06 | $29.20 | 46.63 K | $427.55 M |
| 06/05/2026 | $29.15 | $29.41 (0.89%) | $29.95 | $28.94 | 131.44 K | $423.95 M |
| 06/04/2026 | $29.00 | $29.10 (0.34%) | $29.81 | $28.89 | 65.63 K | $419.48 M |
| 06/03/2026 | $29.31 | $28.80 (-1.74%) | $29.47 | $28.46 | 76.74 K | $415.15 M |
| 06/02/2026 | $29.28 | $29.63 (1.2%) | $29.83 | $29.02 | 74.07 K | $427.12 M |
| 06/01/2026 | $29.36 | $29.41 (0.17%) | $29.59 | $28.36 | 72.10 K | $423.95 M |
| 05/29/2026 | $29.74 | $29.79 (0.17%) | $30.34 | $28.57 | 101.53 K | $429.42 M |
| 05/28/2026 | $29.07 | $29.34 (0.93%) | $29.94 | $28.67 | 35.70 K | $422.94 M |
| 05/27/2026 | $29.38 | $29.25 (-0.44%) | $29.89 | $29.18 | 36.94 K | $421.64 M |
| 05/26/2026 | $29.44 | $29.44 (0%) | $29.95 | $28.83 | 45.51 K | $424.38 M |
| 05/22/2026 | $29.32 | $29.21 (-0.38%) | $29.90 | $29.18 | 85.50 K | $421.06 M |
| 05/21/2026 | $27.79 | $29.22 (5.15%) | $29.40 | $27.50 | 68.95 K | $421.21 M |
| 05/20/2026 | $27.53 | $27.94 (1.49%) | $29.00 | $27.53 | 78.20 K | $402.76 M |
| 05/19/2026 | $27.91 | $27.38 (-1.9%) | $28.66 | $27.32 | 44.54 K | $394.68 M |
| 05/18/2026 | $26.90 | $28.20 (4.83%) | $28.32 | $26.71 | 99.00 K | $406.50 M |
| 05/15/2026 | $26.66 | $26.67 (0.04%) | $26.74 | $26.23 | 42.00 K | $384.45 M |
| 05/14/2026 | $27.48 | $26.92 (-2.04%) | $28.29 | $26.87 | 54.22 K | $388.05 M |
| 05/13/2026 | $27.59 | $27.40 (-0.69%) | $27.90 | $27.39 | 39.00 K | $394.97 M |
| 05/12/2026 | $28.16 | $28.01 (-0.53%) | $28.34 | $27.31 | 29.33 K | $403.76 M |
| 05/11/2026 | $29.02 | $28.06 (-3.31%) | $29.20 | $28.00 | 33.71 K | $404.48 M |
| 05/08/2026 | $29.30 | $29.16 (-0.48%) | $29.71 | $29.07 | 31.40 K | $420.34 M |
| 05/07/2026 | $29.10 | $29.42 (1.1%) | $29.83 | $28.50 | 42.63 K | $424.09 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.
