Get the Stockscreener App
28.06
3.77%
-1.10
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 May 11, 2026, is $28.06.
- 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 $23.87 on March 18, 2026. Since then, Gbank Financial Holdings Inc's stock price has risen over 17.57% to $28.06 now.
- The 52-week high stock price for GBFH is $44.00, representing a 56.81% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for GBFH is $23.87, indicating a -14.95% decrease from the current share price, occurred on March 18, 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 |
|---|---|---|---|---|---|
| May 11, 2026 | $29.20 | $28.00 | $1.20 | 33,714.0 | -3.77% |
| May 08, 2026 | $29.71 | $29.07 | $0.64 | 31,352.0 | -0.88% |
| May 07, 2026 | $29.83 | $28.50 | $1.33 | 42,626.0 | +1.41% |
| May 06, 2026 | $29.30 | $27.79 | $1.52 | 56,718.0 | +3.72% |
| May 05, 2026 | $29.18 | $27.86 | $1.31 | 49,253.0 | -2.07% |
| May 04, 2026 | $30.70 | $28.42 | $2.28 | 64,079.0 | -6.85% |
| May 01, 2026 | $31.36 | $29.25 | $2.11 | 85,654.0 | +4.11% |
| Apr 30, 2026 | $30.42 | $26.40 | $4.02 | 164,352.0 | +4.62% |
| Apr 29, 2026 | $28.65 | $26.14 | $2.51 | 53,398.0 | -1.49% |
| Apr 28, 2026 | $28.95 | $28.33 | $0.62 | 82,949.0 | -0.44% |
| Apr 27, 2026 | $29.91 | $28.62 | $1.29 | 94,192.0 | -1.07% |
| Apr 24, 2026 | $29.67 | $29.01 | $0.66 | 33,720.0 | -2.68% |
| Apr 23, 2026 | $30.16 | $29.34 | $0.82 | 39,842.0 | +0.30% |
| Apr 22, 2026 | $30.20 | $29.55 | $0.655 | 45,141.0 | +0.24% |
| Apr 21, 2026 | $30.61 | $29.57 | $1.04 | 68,167.0 | -1.36% |
| Apr 20, 2026 | $31.14 | $29.95 | $1.19 | 45,535.0 | -1.22% |
| Apr 17, 2026 | $31.18 | $29.50 | $1.68 | 61,353.0 | +4.71% |
| Apr 16, 2026 | $29.67 | $29.03 | $0.64 | 26,283.0 | -1.22% |
| Apr 15, 2026 | $30.00 | $29.16 | $0.84 | 63,832.0 | +0.86% |
| Apr 14, 2026 | $29.50 | $28.59 | $0.915 | 36,358.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $31.36 | $27.79 | $3.57 | 397,110.0 | -4.72% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):