GBank Financial Holdings Inc. - Common Stock (GBFH)

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

Date Range:

2025-04-30 - 2025-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/30/2025	40.23	40.23	37.50	38.81	61,067	38.81
5/29/2025	40.01	42.25	39.01	39.66	58,509	39.66
5/28/2025	41.87	42.13	41.09	41.85	42,153	41.85
5/27/2025	42.68	43.26	41.40	41.90	105,383	41.90
5/23/2025	40.63	42.50	40.63	42.05	50,541	42.05
5/22/2025	41.16	42.00	41.16	41.25	41,838	41.25
5/21/2025	41.99	42.00	41.00	41.48	31,890	41.48
5/20/2025	41.35	42.25	41.00	42.25	45,963	42.25
5/19/2025	41.99	42.00	41.36	41.71	63,264	41.71
5/16/2025	41.99	41.99	40.75	41.93	32,678	41.93
5/15/2025	41.87	42.25	40.95	41.75	54,608	41.75
5/14/2025	40.89	41.79	40.47	41.75	64,797	41.75
5/13/2025	39.05	40.84	38.20	40.25	110,703	40.25
5/12/2025	40.70	40.70	38.54	39.46	68,155	39.46
5/09/2025	41.84	41.84	39.00	39.25	79,438	39.25
5/08/2025	41.81	42.27	41.20	41.51	65,337	41.51
5/07/2025	42.09	42.48	40.61	41.22	140,612	41.22
5/06/2025	43.51	43.51	40.97	41.89	120,282	41.89
5/05/2025	42.91	45.00	42.00	43.38	101,185	43.38
5/02/2025	40.00	43.81	40.00	43.20	75,948	43.20
5/01/2025	41.00	41.60	39.00	41.60	48,239	41.60
4/30/2025	37.63	41.90	37.63	40.00	20,086	40.00