GBank Financial Holdings Inc. - Common Stock (GBFH)

Historical Prices For GBank Financial Holdings Inc. - Common Stock (GBFH)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	40.94	41.18	39.45	39.73	17,988	39.73
8/28/2025	40.45	41.29	40.41	40.99	37,593	40.99
8/27/2025	40.92	42.00	40.60	41.08	39,879	41.08
8/26/2025	40.24	41.59	40.03	41.41	35,848	41.41
8/25/2025	40.40	40.47	39.25	39.97	27,687	39.97
8/22/2025	38.97	40.76	38.95	39.95	63,317	39.95
8/21/2025	39.44	39.44	38.18	38.54	16,854	38.54
8/20/2025	38.45	39.17	38.15	39.13	21,682	39.13
8/19/2025	38.71	39.05	37.88	38.11	24,528	38.11
8/18/2025	38.73	38.94	37.74	37.91	44,230	37.91
8/15/2025	39.24	39.34	38.38	38.55	26,678	38.55
8/14/2025	38.99	39.90	38.94	39.09	24,201	39.09
8/13/2025	40.53	40.53	38.97	39.17	31,910	39.17
8/12/2025	38.99	40.26	38.36	39.81	45,179	39.81
8/11/2025	38.09	38.95	37.95	38.56	31,760	38.56
8/08/2025	37.82	38.79	37.82	38.10	33,311	38.10
8/07/2025	37.72	37.72	36.50	37.41	35,514	37.41
8/06/2025	37.77	37.95	37.24	37.33	21,246	37.33
8/05/2025	37.83	37.90	36.91	37.78	37,977	37.78
8/04/2025	37.69	38.75	37.50	37.75	40,946	37.75
8/01/2025	37.51	37.51	36.55	37.14	43,586	37.14
7/31/2025	37.08	38.66	36.84	37.53	42,513	37.53
7/30/2025	39.02	40.37	36.01	36.32	88,139	36.32
7/29/2025	42.30	42.33	38.53	38.53	100,681	38.53
7/28/2025	41.66	44.00	41.19	43.86	78,033	43.86
7/25/2025	43.55	43.55	41.59	41.86	38,410	41.86
7/24/2025	43.60	43.60	42.60	43.24	42,369	43.24
7/23/2025	43.47	43.47	42.00	43.22	40,089	43.22
7/22/2025	42.63	43.68	40.70	43.07	77,472	43.07
7/21/2025	42.72	43.97	41.08	42.97	57,098	42.97
7/18/2025	42.69	43.00	41.52	42.72	90,482	42.72
7/17/2025	38.63	42.38	38.63	42.13	121,313	42.13
7/16/2025	38.46	39.28	37.41	39.01	71,220	39.01
7/15/2025	38.26	38.71	37.32	38.70	55,573	38.70
7/14/2025	37.67	38.05	36.37	37.97	26,057	37.97
7/11/2025	38.49	38.49	36.59	37.42	27,965	37.42
7/10/2025	38.40	38.87	37.74	38.31	32,831	38.31
7/09/2025	39.99	40.39	38.30	38.30	47,841	38.30
7/08/2025	37.50	39.85	36.55	39.72	105,660	39.72
7/07/2025	36.04	37.39	35.12	37.25	92,295	37.25
7/03/2025	36.00	36.11	35.34	35.90	43,437	35.90
7/02/2025	35.30	35.62	35.06	35.49	57,540	35.49
7/01/2025	35.35	35.70	34.20	35.32	72,997	35.32
6/30/2025	35.00	35.86	34.76	35.41	95,602	35.41
6/27/2025	35.87	35.99	34.38	34.96	1,318,187	34.96
6/26/2025	34.60	35.86	34.49	35.86	90,257	35.86
6/25/2025	35.70	35.92	34.26	34.31	62,010	34.31
6/24/2025	35.83	36.25	34.07	35.70	154,026	35.70
6/23/2025	35.34	36.35	33.61	35.82	160,598	35.82
6/20/2025	35.60	36.80	34.42	35.96	875,258	35.96
6/18/2025	34.90	36.89	33.84	35.64	187,056	35.64
6/17/2025	34.97	36.38	34.41	34.93	133,571	34.93
6/16/2025	35.50	36.39	35.25	35.43	89,878	35.43
6/13/2025	35.67	36.69	35.37	35.39	65,103	35.39
6/12/2025	37.00	37.27	36.09	36.68	79,556	36.68
6/11/2025	38.80	38.80	37.09	37.39	86,618	37.39
6/10/2025	39.70	40.00	38.99	38.99	61,448	38.99
6/09/2025	39.00	40.00	38.70	39.68	122,899	39.68
6/06/2025	38.97	39.57	38.61	38.87	39,336	38.87
6/05/2025	38.51	39.10	38.20	39.04	36,423	39.04
6/04/2025	38.55	39.00	38.25	38.74	33,993	38.74
6/03/2025	39.00	39.08	38.61	38.61	23,987	38.61
6/02/2025	39.39	39.39	38.48	38.64	38,394	38.64