MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBFH — GBank Financial Holdings Inc. Common Stock
NasdaqGBank Financial Holdings Inc. Common Stock
$17.93
+0.18(+1.01%)
- O
- 17.90
- H
- 18.26
- L
- 17.76
- V
- 88.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.93
Period Return-52.52%
Period High$45.00
Period Low$17.50
Avg Daily Volume70.0K
Total Trading Days365
GBFH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.90 | $18.26 | $17.76 | $17.93 | +$0.18 | +1.01% | 88,324 | $17.93 | $17.76 $18.26 |
| Oct 1, 2026 | $18.19 | $18.20 | $17.50 | $17.75 | $-0.43 | -2.37% | 126,825 | $17.79 | $17.50 $18.20 |
| Sep 30, 2026 | $18.71 | $19.39 | $18.16 | $18.18 | $-0.47 | -2.52% | 86,068 | $18.37 | $18.16 $19.39 |
| Sep 29, 2026 | $19.01 | $19.18 | $18.59 | $18.65 | $-0.46 | -2.41% | 53,329 | $18.76 | $18.59 $19.18 |
| Sep 28, 2026 | $19.12 | $19.15 | $18.73 | $19.11 | $-0.01 | -0.05% | 53,079 | $19.05 | $18.73 $19.15 |
| Sep 25, 2026 | $18.89 | $19.28 | $18.76 | $19.12 | +$0.23 | +1.22% | 69,833 | $19.10 | $18.76 $19.28 |
| Sep 24, 2026 | $18.71 | $19.45 | $18.34 | $18.89 | +$0.21 | +1.12% | 85,926 | $18.91 | $18.34 $19.45 |
| Sep 23, 2026 | $18.90 | $19.18 | $18.63 | $18.68 | $-0.39 | -2.05% | 67,610 | $18.92 | $18.63 $19.18 |
| Sep 22, 2026 | $19.34 | $19.42 | $18.74 | $19.07 | $-0.12 | -0.63% | 53,315 | $19.14 | $18.74 $19.42 |
| Sep 21, 2026 | $19.00 | $19.34 | $18.80 | $19.19 | +$0.27 | +1.43% | 54,164 | $19.19 | $18.80 $19.34 |
| Sep 18, 2026 | $19.10 | $19.30 | $18.70 | $18.92 | $-0.30 | -1.56% | 162,531 | $18.99 | $18.70 $19.30 |
| Sep 17, 2026 | $19.84 | $19.99 | $19.09 | $19.22 | $-0.40 | -2.04% | 81,978 | $19.28 | $19.09 $19.99 |
| Sep 16, 2026 | $20.12 | $20.16 | $19.42 | $19.62 | $-0.46 | -2.29% | 133,499 | $19.72 | $19.42 $20.16 |
| Sep 15, 2026 | $20.01 | $20.11 | $19.83 | $20.08 | +$0.00 | +0.00% | 62,358 | $20.01 | $19.83 $20.11 |
| Sep 14, 2026 | $20.18 | $20.70 | $20.05 | $20.08 | $-0.06 | -0.30% | 62,469 | $20.15 | $20.05 $20.70 |
| Sep 11, 2026 | $20.52 | $20.64 | $20.01 | $20.14 | +$0.21 | +1.05% | 104,091 | $20.19 | $20.01 $20.64 |
| Sep 10, 2026 | $19.80 | $20.28 | $19.80 | $19.93 | +$0.06 | +0.30% | 62,948 | $19.94 | $19.80 $20.28 |
| Sep 9, 2026 | $19.85 | $20.04 | $19.78 | $19.87 | $-0.19 | -0.95% | 43,862 | $19.88 | $19.78 $20.04 |
| Sep 8, 2026 | $20.18 | $20.36 | $19.72 | $20.06 | $-0.25 | -1.23% | 48,423 | $20.06 | $19.72 $20.36 |
| Sep 4, 2026 | $19.83 | $20.41 | $19.71 | $20.31 | +$0.36 | +1.80% | 36,322 | $20.22 | $19.71 $20.41 |
| Sep 3, 2026 | $19.95 | $20.25 | $19.69 | $19.95 | +$0.11 | +0.55% | 38,936 | $19.94 | $19.69 $20.25 |
| Sep 2, 2026 | $19.44 | $20.14 | $19.39 | $19.84 | +$0.41 | +2.11% | 60,398 | $19.92 | $19.39 $20.14 |
| Sep 1, 2026 | $19.70 | $19.92 | $19.25 | $19.43 | $-0.14 | -0.72% | 86,834 | $19.55 | $19.25 $19.92 |
| Aug 31, 2026 | $20.15 | $20.21 | $19.50 | $19.57 | $-0.53 | -2.64% | 56,060 | $19.83 | $19.50 $20.21 |
| Aug 28, 2026 | $20.36 | $20.63 | $19.40 | $20.10 | $-0.23 | -1.13% | 103,312 | $19.94 | $19.40 $20.63 |
| Aug 27, 2026 | $20.30 | $20.48 | $19.92 | $20.33 | +$0.00 | +0.00% | 171,785 | $20.14 | $19.92 $20.48 |
| Aug 26, 2026 | $20.53 | $20.87 | $20.30 | $20.33 | $-0.20 | -0.97% | 70,041 | $20.46 | $20.30 $20.87 |
| Aug 25, 2026 | $21.42 | $21.75 | $20.36 | $20.53 | $-0.94 | -4.38% | 83,966 | $20.85 | $20.36 $21.75 |
| Aug 24, 2026 | $21.35 | $21.60 | $20.31 | $21.47 | +$0.26 | +1.23% | 82,455 | $21.37 | $20.31 $21.60 |
| Aug 21, 2026 | $20.99 | $21.52 | $20.58 | $21.21 | +$0.46 | +2.22% | 61,324 | $20.99 | $20.58 $21.52 |