5 DAY PERFORMANCE
+93.27%
1 MONTH PERFORMANCE
+66.10%
3 MONTH PERFORMANCE
+40.53%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-13.54%
1 YEAR PERFORMANCE
-14.43%
GBank Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.63 | $15.45 (-1.15%) | $15.77 | $15.11 | 62.68 K | $224.12 M |
| 11/04/2026 | $15.47 | $15.47 (0%) | $16.20 | $15.35 | 120.51 K | $224.41 M |
| 11/03/2026 | $15.37 | $15.16 (-1.37%) | $15.57 | $14.16 | 119.60 K | $219.91 M |
| 11/02/2026 | $15.39 | $15.32 (-0.45%) | $15.87 | $15.21 | 97.80 K | $222.23 M |
| 10/30/2026 | $14.93 | $15.16 (1.54%) | $15.33 | $14.71 | 141.73 K | $219.91 M |
| 10/29/2026 | $11.68 | $15.22 (30.31%) | $15.35 | $11.51 | 396.64 K | $220.78 M |
| 10/28/2026 | $17.59 | $17.06 (-3.01%) | $17.81 | $16.97 | 91.41 K | $247.47 M |
| 10/27/2026 | $17.87 | $17.47 (-2.24%) | $18.10 | $17.26 | 99.82 K | $253.42 M |
| 10/26/2026 | $17.48 | $17.78 (1.72%) | $17.92 | $17.24 | 75.30 K | $257.92 M |
| 10/23/2026 | $17.02 | $17.37 (2.06%) | $17.57 | $16.73 | 102.20 K | $250.87 M |
| 10/22/2026 | $16.98 | $17.50 (3.06%) | $17.94 | $16.85 | 77.90 K | $252.75 M |
| 10/21/2026 | $17.35 | $16.98 (-2.13%) | $17.81 | $16.94 | 70.50 K | $245.24 M |
| 10/20/2026 | $17.24 | $17.31 (0.41%) | $17.80 | $17.07 | 54.04 K | $250.01 M |
| 10/19/2026 | $16.78 | $17.17 (2.32%) | $17.36 | $16.73 | 78.25 K | $247.99 M |
| 10/16/2026 | $17.77 | $17.52 (-1.41%) | $17.96 | $17.27 | 54.26 K | $253.04 M |
| 10/15/2026 | $16.78 | $17.75 (5.78%) | $17.83 | $16.78 | 92.50 K | $256.36 M |
| 10/14/2026 | $17.02 | $16.62 (-2.35%) | $17.20 | $16.51 | 68.70 K | $240.04 M |
| 10/13/2026 | $17.15 | $17.20 (0.29%) | $17.63 | $17.14 | 70.50 K | $248.42 M |
| 10/12/2026 | $17.20 | $17.09 (-0.64%) | $17.44 | $17.02 | 78.04 K | $246.83 M |
| 10/09/2026 | $17.62 | $17.31 (-1.76%) | $18.11 | $17.26 | 46.40 K | $250.01 M |
| 10/08/2026 | $17.42 | $17.60 (1.03%) | $18.17 | $17.08 | 85.82 K | $254.20 M |
| 10/07/2026 | $17.55 | $17.45 (-0.57%) | $17.77 | $17.37 | 40.05 K | $252.03 M |
| 10/06/2026 | $17.66 | $17.64 (-0.11%) | $17.94 | $17.55 | 34.40 K | $254.77 M |
| 10/05/2026 | $17.98 | $17.66 (-1.78%) | $18.24 | $17.62 | 42.85 K | $255.06 M |
| 10/02/2026 | $17.90 | $17.93 (0.17%) | $18.26 | $17.76 | 88.33 K | $258.96 M |
| 10/01/2026 | $18.19 | $17.75 (-2.42%) | $18.20 | $17.50 | 126.83 K | $256.36 M |
| 09/30/2026 | $18.71 | $18.18 (-2.83%) | $19.39 | $18.16 | 86.10 K | $262.57 M |
| 09/29/2026 | $19.01 | $18.65 (-1.89%) | $19.18 | $18.59 | 53.33 K | $269.36 M |
| 09/28/2026 | $19.12 | $19.11 (-0.05%) | $19.15 | $18.73 | 53.10 K | $276.01 M |
| 09/25/2026 | $18.89 | $19.12 (1.22%) | $19.28 | $18.76 | 69.83 K | $276.15 M |
| 09/24/2026 | $18.71 | $18.89 (0.96%) | $19.45 | $18.34 | 85.93 K | $272.83 M |
| 09/23/2026 | $18.90 | $18.68 (-1.16%) | $19.18 | $18.63 | 67.61 K | $269.80 M |
| 09/22/2026 | $19.34 | $19.07 (-1.4%) | $19.42 | $18.74 | 53.32 K | $275.43 M |
| 09/21/2026 | $19.00 | $19.19 (1%) | $19.34 | $18.80 | 54.20 K | $277.16 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 |
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.
