5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
+13.57%
6 MONTH PERFORMANCE
-17.79%
YEAR-TO-DATE PERFORMANCE
-13.54%
1 YEAR PERFORMANCE
-18.20%
GBank Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $27.79 | $29.01 (4.39%) | $29.31 | $27.79 | 56.72 K | $418.18 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 | $418.18 M |
| 04/23/2026 | $29.55 | $29.81 (0.88%) | $30.16 | $29.34 | 39.94 K | $429.71 M |
| 04/22/2026 | $29.75 | $29.72 (-0.1%) | $30.20 | $29.55 | 45.14 K | $428.41 M |
| 04/21/2026 | $30.31 | $29.65 (-2.18%) | $30.62 | $29.57 | 68.20 K | $427.40 M |
| 04/20/2026 | $30.36 | $30.06 (-0.99%) | $31.14 | $29.95 | 45.54 K | $433.31 M |
| 04/17/2026 | $29.63 | $30.43 (2.7%) | $31.18 | $29.50 | 61.40 K | $438.65 M |
| 04/16/2026 | $29.50 | $29.06 (-1.49%) | $29.67 | $29.03 | 26.30 K | $418.90 M |
| 04/15/2026 | $29.16 | $29.42 (0.89%) | $30.00 | $29.16 | 63.83 K | $424.09 M |
| 04/14/2026 | $28.81 | $29.17 (1.25%) | $29.50 | $28.59 | 36.44 K | $420.49 M |
| 04/13/2026 | $28.35 | $28.86 (1.8%) | $29.13 | $28.30 | 44.40 K | $416.02 M |
| 04/10/2026 | $29.26 | $28.29 (-3.32%) | $29.27 | $28.29 | 31.84 K | $407.80 M |
| 04/09/2026 | $28.27 | $29.10 (2.94%) | $29.36 | $28.25 | 35.12 K | $419.48 M |
| 04/08/2026 | $28.00 | $28.59 (2.11%) | $29.06 | $27.90 | 77.50 K | $412.12 M |
| 04/07/2026 | $27.92 | $27.02 (-3.22%) | $27.93 | $26.97 | 28.30 K | $389.49 M |
| 04/06/2026 | $27.34 | $27.81 (1.72%) | $28.00 | $27.34 | 51.31 K | $400.88 M |
| 04/02/2026 | $26.77 | $27.47 (2.61%) | $27.68 | $26.28 | 23.45 K | $395.98 M |
| 04/01/2026 | $27.04 | $27.22 (0.67%) | $27.91 | $26.97 | 42.90 K | $392.38 M |
| 03/31/2026 | $26.98 | $26.76 (-0.82%) | $27.35 | $26.54 | 34.30 K | $385.75 M |
| 03/30/2026 | $26.21 | $26.34 (0.5%) | $26.49 | $25.71 | 67.81 K | $379.69 M |
| 03/27/2026 | $25.43 | $25.90 (1.85%) | $26.06 | $25.25 | 54.00 K | $373.35 M |
| 03/26/2026 | $25.55 | $25.67 (0.47%) | $26.63 | $25.12 | 42.22 K | $370.03 M |
| 03/25/2026 | $26.05 | $25.89 (-0.61%) | $26.83 | $25.36 | 55.40 K | $373.20 M |
| 03/24/2026 | $25.36 | $25.86 (1.97%) | $26.28 | $25.24 | 74.22 K | $372.77 M |
| 03/23/2026 | $25.93 | $25.80 (-0.5%) | $26.59 | $25.69 | 55.43 K | $371.91 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.
