Get the Stockscreener App
19.83
1.17%
0.23
GBank Financial Holdings Stock (GBFH) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2024 | $21.36 | $19.67 | $1.69 | 53,596.0 | -5.53% |
| Sep 24, 2024 | $20.99 | $20.53 | $0.46 | 2,110.0 | +7.09% |
| Sep 23, 2024 | $20.90 | $19.60 | $1.30 | 14,629.0 | -3.92% |
| Sep 20, 2024 | $20.55 | $19.80 | $0.75 | 7,006.0 | -2.38% |
| Sep 19, 2024 | $21.56 | $20.35 | $1.21 | 6,078.0 | -1.43% |
| Sep 18, 2024 | $21.20 | $19.75 | $1.45 | 8,500.0 | +1.24% |
| Sep 17, 2024 | $21.19 | $20.68 | $0.5075 | 6,799.0 | +7.06% |
| Sep 16, 2024 | $21.90 | $19.56 | $2.34 | 9,510.0 | -4.59% |
| Sep 13, 2024 | $21.70 | $20.40 | $1.30 | 13,043.0 | +0.54% |
| Sep 12, 2024 | $20.39 | $20.30 | $0.09 | 8,985.0 | +0.39% |
| Sep 11, 2024 | $20.69 | $19.91 | $0.78 | 22,388.0 | -0.44% |
| Sep 10, 2024 | $20.77 | $19.90 | $0.87 | 14,718.0 | -0.24% |
| Sep 09, 2024 | $20.45 | $19.90 | $0.55 | 1,135.0 | +1.29% |
| Sep 06, 2024 | $20.19 | $19.89 | $0.302 | 9,363.0 | -0.05% |
| Sep 05, 2024 | $20.20 | $19.80 | $0.40 | 21,845.0 | +1.00% |
| Sep 03, 2024 | $20.00 | $19.27 | $0.73 | 300.0 | +0.25% |
| Aug 29, 2024 | $19.95 | $19.95 | $0.00 | 500.0 | -0.20% |
| Aug 28, 2024 | $19.99 | $19.25 | $0.74 | 2,999.0 | +0.50% |
| Aug 27, 2024 | $19.99 | $18.70 | $1.29 | 7,605.0 | +0.81% |
GBank Financial Holdings Stock (GBFH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of GBank Financial Holdings stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GBFH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of GBank Financial Holdings stock price history provides a foundation for understanding how the company's stock has evolved over time.
GBank Financial Holdings Stock (GBFH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $21.90 | $19.27 | $2.63 | 253,901.0 | -0.60% |
| Aug, 2024 | $20.00 | $17.78 | $2.22 | 90,191.0 | +5.17% |
| Jul, 2024 | $19.34 | $16.29 | $3.05 | 282,908.0 | +14.28% |
| Jun, 2024 | $16.75 | $15.30 | $1.45 | 362,623.0 | +3.81% |
| May, 2024 | $16.52 | $15.14 | $1.38 | 299,646.0 | -4.25% |
| Apr, 2024 | $16.70 | $15.15 | $1.55 | 117,800.0 | +6.03% |
| Mar, 2024 | $16.50 | $14.99 | $1.51 | 263,705.0 | -3.90% |
| Feb, 2024 | $18.00 | $15.21 | $2.79 | 260,633.0 | -2.44% |
| Jan, 2024 | $17.50 | $13.28 | $4.22 | 485,853.0 | +19.49% |
GBank Financial Holdings Stock (GBFH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.24 | $12.86 | $1.38 | 178,031.0 | +6.52% |
| Nov, 2023 | $13.89 | $12.20 | $1.69 | 148,238.0 | -5.04% |
| Oct, 2023 | $14.25 | $12.20 | $2.05 | 70,988.0 | +8.17% |
| Sep, 2023 | $12.85 | $11.52 | $1.33 | 182,301.0 | +4.56% |
| Aug, 2023 | $12.44 | $11.71 | $0.73 | 65,786.0 | -1.68% |
| Jul, 2023 | $13.00 | $12.00 | $1.00 | 97,401.0 | -3.47% |
| Jun, 2023 | $12.95 | $11.10 | $1.85 | 64,568.0 | +5.80% |
| May, 2023 | $12.50 | $10.75 | $1.75 | 97,453.0 | -2.08% |
| Apr, 2023 | $12.50 | $11.99 | $0.51 | 27,267.0 | +2.04% |
| Mar, 2023 | $12.25 | $11.65 | $0.60 | 78,749.0 | +0.00% |
| Feb, 2023 | $12.25 | $11.41 | $0.84 | 87,571.0 | +2.94% |
| Jan, 2023 | $12.05 | $9.80 | $2.25 | 150,598.0 | +11.21% |
GBank Financial Holdings Stock (GBFH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.70 | $9.36 | $1.34 | 94,166.0 | +12.75% |
| Nov, 2022 | $9.50 | $9.25 | $0.25 | 51,900.0 | +3.15% |
| Oct, 2022 | $10.00 | $9.20 | $0.80 | 93,120.0 | -6.60% |
| Sep, 2022 | $10.22 | $9.06 | $1.16 | 35,733.0 | -1.40% |
| Aug, 2022 | $10.75 | $9.75 | $1.00 | 87,005.0 | -7.41% |
| Jul, 2022 | $11.06 | $10.28 | $0.78 | 17,473.0 | -4.51% |
| May, 2022 | $11.40 | $11.30 | $0.10 | 500.0 | +0.00% |
0.97%
Cap:
|
Volume (24h):