5 DAY PERFORMANCE
+49.34%
1 MONTH PERFORMANCE
+38.14%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
+15.90%
YEAR-TO-DATE PERFORMANCE
-13.54%
1 YEAR PERFORMANCE
-28.57%
GBank Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.00 | $19.28 (1.48%) | $19.35 | $18.80 | 26.48 K | $276.04 M |
| 09/18/2026 | $19.10 | $18.92 (-0.94%) | $19.30 | $18.70 | 162.53 K | $273.26 M |
| 09/17/2026 | $19.84 | $19.22 (-3.13%) | $19.99 | $19.09 | 82.00 K | $277.59 M |
| 09/16/2026 | $20.12 | $19.62 (-2.49%) | $20.16 | $19.42 | 133.50 K | $283.37 M |
| 09/15/2026 | $20.01 | $20.08 (0.35%) | $20.11 | $19.83 | 62.40 K | $290.02 M |
| 09/14/2026 | $20.18 | $20.08 (-0.5%) | $20.70 | $20.05 | 62.50 K | $290.02 M |
| 09/11/2026 | $20.52 | $20.14 (-1.85%) | $20.64 | $20.01 | 104.10 K | $290.88 M |
| 09/10/2026 | $19.80 | $19.93 (0.66%) | $20.27 | $19.80 | 62.95 K | $287.85 M |
| 09/09/2026 | $19.85 | $19.87 (0.1%) | $20.04 | $19.78 | 43.90 K | $286.98 M |
| 09/08/2026 | $20.18 | $20.06 (-0.59%) | $20.36 | $19.72 | 48.42 K | $289.73 M |
| 09/04/2026 | $19.83 | $20.31 (2.42%) | $20.41 | $19.71 | 36.32 K | $293.34 M |
| 09/03/2026 | $19.95 | $19.95 (0%) | $20.25 | $19.69 | 38.94 K | $288.14 M |
| 09/02/2026 | $19.44 | $19.84 (2.06%) | $20.14 | $19.39 | 60.40 K | $286.55 M |
| 09/01/2026 | $19.70 | $19.43 (-1.37%) | $19.92 | $19.25 | 86.83 K | $280.63 M |
| 08/31/2026 | $20.15 | $19.57 (-2.88%) | $20.21 | $19.50 | 56.06 K | $282.65 M |
| 08/28/2026 | $20.36 | $20.10 (-1.28%) | $20.63 | $19.40 | 103.31 K | $290.30 M |
| 08/27/2026 | $20.30 | $20.33 (0.15%) | $20.48 | $19.92 | 171.80 K | $293.63 M |
| 08/26/2026 | $20.53 | $20.33 (-0.97%) | $20.87 | $20.30 | 70.04 K | $293.63 M |
| 08/25/2026 | $21.42 | $20.53 (-4.15%) | $21.75 | $20.36 | 84.00 K | $296.51 M |
| 08/24/2026 | $21.35 | $21.47 (0.56%) | $21.60 | $20.31 | 82.46 K | $310.09 M |
| 08/21/2026 | $20.99 | $21.21 (1.05%) | $21.52 | $20.58 | 61.32 K | $306.34 M |
| 08/20/2026 | $20.60 | $20.75 (0.73%) | $21.13 | $20.60 | 110.32 K | $299.69 M |
| 08/19/2026 | $21.37 | $20.78 (-2.76%) | $21.37 | $20.40 | 51.00 K | $300.13 M |
| 08/18/2026 | $21.24 | $21.15 (-0.42%) | $21.64 | $21.03 | 69.50 K | $305.47 M |
| 08/17/2026 | $21.27 | $21.21 (-0.28%) | $21.68 | $20.63 | 108.40 K | $306.34 M |
| 08/14/2026 | $21.75 | $21.46 (-1.33%) | $22.15 | $21.39 | 60.85 K | $309.95 M |
| 08/13/2026 | $21.27 | $21.79 (2.44%) | $21.96 | $21.27 | 67.00 K | $314.71 M |
| 08/12/2026 | $21.65 | $21.21 (-2.03%) | $22.00 | $21.17 | 84.63 K | $306.34 M |
| 08/11/2026 | $20.94 | $21.55 (2.91%) | $21.97 | $20.94 | 91.46 K | $311.25 M |
| 08/10/2026 | $21.20 | $20.86 (-1.6%) | $21.58 | $20.63 | 108.70 K | $301.28 M |
| 08/07/2026 | $21.13 | $20.88 (-1.18%) | $22.00 | $20.69 | 106.47 K | $301.57 M |
| 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 |
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.
