Get the Stockscreener App
17.93
1.01%
0.18
Gbank Financial Holdings Inc Stock (GBFH) Price History
The historical daily chart and data for Gbank Financial Holdings Inc stock (GBFH), show that the latest closing stock price as of October 02, 2026, is $17.93.
- Gbank Financial Holdings Inc all-time high stock price is $45.00, occurred on May 05, 2025.
- The lowest Gbank Financial Holdings Inc stock price recorded was $18.34 on September 24, 2026. Since then, Gbank Financial Holdings Inc's stock price has risen over -2.21% to $17.93 now.
- The 52-week high stock price for GBFH is $42.23, representing a 135.53% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for GBFH is $18.34, indicating a 2.26% decrease from the current share price, occurred on September 24, 2026.
The table below shows more information about GBFH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $18.26 | $17.76 | $0.50 | 88,326.0 | +1.01% |
| Oct 01, 2026 | $18.20 | $17.50 | $0.7005 | 126,824.0 | -2.37% |
| Sep 30, 2026 | $19.39 | $18.16 | $1.23 | 86,068.0 | -2.52% |
| Sep 29, 2026 | $19.18 | $18.59 | $0.585 | 53,327.0 | -2.41% |
| Sep 28, 2026 | $19.15 | $18.73 | $0.42 | 53,079.0 | -0.05% |
| Sep 25, 2026 | $19.28 | $18.76 | $0.52 | 69,833.0 | +1.22% |
| Sep 24, 2026 | $19.45 | $18.34 | $1.12 | 85,924.0 | +1.12% |
| Sep 23, 2026 | $19.18 | $18.63 | $0.55 | 67,617.0 | -2.05% |
| Sep 22, 2026 | $19.42 | $18.74 | $0.6799 | 53,313.0 | -0.63% |
| Sep 21, 2026 | $19.34 | $18.80 | $0.54 | 54,163.0 | +1.43% |
| Sep 18, 2026 | $19.30 | $18.70 | $0.60 | 162,530.0 | -1.56% |
| Sep 17, 2026 | $19.99 | $19.09 | $0.90 | 81,977.0 | -2.04% |
| Sep 16, 2026 | $20.16 | $19.42 | $0.74 | 133,498.0 | -2.29% |
| Sep 15, 2026 | $20.11 | $19.83 | $0.2811 | 62,358.0 | +0.00% |
| Sep 14, 2026 | $20.70 | $20.05 | $0.655 | 62,469.0 | -0.30% |
| Sep 11, 2026 | $20.64 | $20.00 | $0.635 | 104,091.0 | +1.05% |
| Sep 10, 2026 | $20.27 | $19.80 | $0.475 | 62,694.0 | +0.30% |
| Sep 09, 2026 | $20.04 | $19.78 | $0.26 | 43,860.0 | -0.95% |
| Sep 08, 2026 | $20.36 | $19.71 | $0.645 | 48,341.0 | -1.23% |
| Sep 04, 2026 | $20.41 | $19.71 | $0.70 | 36,320.0 | +1.80% |
| Sep 03, 2026 | $20.25 | $19.69 | $0.56 | 38,935.0 | +0.55% |
Gbank Financial Holdings Inc Stock (GBFH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gbank Financial Holdings Inc 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 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gbank Financial Holdings Inc Stock (GBFH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $18.26 | $17.50 | $0.7605 | 303,476.0 | -1.38% |
| Sep, 2026 | $20.70 | $18.16 | $2.54 | 1,507,622.0 | -7.10% |
| Aug, 2026 | $22.40 | $19.40 | $3.00 | 2,249,855.0 | -6.00% |
| Jul, 2026 | $32.51 | $19.63 | $12.88 | 1,888,522.0 | -31.31% |
| Jun, 2026 | $32.99 | $28.36 | $4.63 | 1,734,449.0 | +1.75% |
| May, 2026 | $31.36 | $26.23 | $5.13 | 1,123,406.0 | +1.15% |
| Apr, 2026 | $31.18 | $26.14 | $5.04 | 1,149,833.0 | +10.05% |
| Mar, 2026 | $30.85 | $23.87 | $6.98 | 1,784,763.0 | -11.42% |
| Feb, 2026 | $35.62 | $29.60 | $6.02 | 1,101,524.0 | -7.13% |
| Jan, 2026 | $35.01 | $30.42 | $4.59 | 1,199,326.0 | -4.01% |
Gbank Financial Holdings Inc Stock (GBFH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.00 | $32.42 | $5.58 | 1,031,120.0 | +0.50% |
| Nov, 2025 | $36.99 | $31.57 | $5.42 | 1,158,287.0 | -6.64% |
| Oct, 2025 | $42.23 | $36.01 | $6.22 | 888,029.0 | -7.64% |
| Sep, 2025 | $41.84 | $36.40 | $5.44 | 879,258.0 | -1.15% |
| Aug, 2025 | $42.00 | $36.50 | $5.50 | 701,655.0 | +5.83% |
| Jul, 2025 | $44.00 | $34.20 | $9.80 | 1,392,623.0 | +6.00% |
| Jun, 2025 | $40.00 | $33.45 | $6.55 | 3,748,381.0 | -8.76% |
| May, 2025 | $45.00 | $37.50 | $7.50 | 1,462,011.0 | +0.00% |
1.05%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):