Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gbank Finl Hldgs (OP: GBFH )

15.60 -0.10 (-0.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.30 11.30 11.30 11.30 200 -0.04(-0.35%)
Apr 28, 2022 11.34 11.34 11.34 11.34 100 -0.02(-0.18%)
Apr 27, 2022 11.35 11.36 11.31 11.36 3,904 +0.05(+0.44%)
Apr 26, 2022 11.01 11.31 11.00 11.31 3,052 -0.06(-0.53%)
Apr 25, 2022 11.48 11.48 11.00 11.37 1,009 +0.12(+1.07%)
Apr 22, 2022 11.27 11.27 10.82 11.25 30,100 -0.02(-0.18%)
Apr 21, 2022 10.75 11.27 10.50 11.27 1,100 +0.27(+2.45%)
Apr 20, 2022 10.80 11.00 10.80 11.00 200 +0.00(+0.00%)
Apr 19, 2022 10.75 11.00 10.50 11.00 2,000 +0.25(+2.33%)
Apr 14, 2022 10.75 0 +0.15(+1.42%)
Apr 13, 2022 11.00 11.00 10.60 10.60 3,806 -0.51(-4.59%)
Apr 12, 2022 11.11 11.11 11.06 11.11 400 +0.00(+0.00%)
Apr 11, 2022 11.11 11.11 11.11 11.11 300 +0.00(+0.00%)
Apr 07, 2022 11.11 0 -0.19(-1.68%)
Apr 06, 2022 11.25 11.30 11.25 11.30 2,000 -0.15(-1.31%)
Apr 05, 2022 11.45 11.45 11.45 11.45 300 +0.20(+1.78%)
Apr 04, 2022 11.45 11.45 11.25 11.25 2,000 -0.20(-1.75%)
Apr 01, 2022 11.29 11.45 11.29 11.45 200 +0.25(+2.23%)
Mar 29, 2022 11.20 0 -0.15(-1.32%)
Mar 28, 2022 11.45 11.45 10.06 11.35 4,500 -0.15(-1.30%)
Mar 25, 2022 11.50 11.50 11.50 11.50 100 +0.60(+5.50%)
Mar 24, 2022 10.85 10.90 10.84 10.90 3,100 +0.05(+0.46%)
Mar 23, 2022 11.60 11.60 10.84 10.85 11,300 -0.40(-3.56%)
Mar 22, 2022 11.25 11.25 11.25 11.25 900 +0.05(+0.45%)
Mar 18, 2022 11.20 0 -0.05(-0.44%)
Mar 17, 2022 11.02 11.25 11.02 11.25 2,100 -0.22(-1.92%)
Mar 14, 2022 11.47 0 +0.22(+1.96%)
Mar 11, 2022 11.50 11.50 11.25 11.25 5,600 -0.20(-1.75%)
Mar 09, 2022 11.45 0 +0.20(+1.78%)
Mar 08, 2022 11.14 11.48 11.00 11.25 21,390 -0.25(-2.17%)
Mar 07, 2022 11.55 11.60 11.50 11.50 5,300 +0.22(+1.95%)
Mar 04, 2022 11.74 11.74 11.28 11.28 9,000 -0.27(-2.34%)
Mar 02, 2022 11.55 0 -0.33(-2.78%)
Mar 01, 2022 11.03 11.88 11.00 11.88 21,918 +0.43(+3.76%)
Feb 28, 2022 11.00 11.95 10.90 11.45 14,408 +0.45(+4.09%)
Feb 25, 2022 11.00 12.00 10.85 11.00 57,572 +0.00(+0.00%)
Feb 24, 2022 11.44 11.44 10.99 11.00 25,475 -0.50(-4.35%)
Feb 23, 2022 10.30 11.50 10.30 11.50 25,649 +1.20(+11.65%)
Feb 22, 2022 10.20 10.50 10.10 10.30 11,351 +0.10(+0.98%)
Feb 18, 2022 10.20 0 +0.00(+0.00%)
Feb 17, 2022 10.35 10.35 10.10 10.20 2,900 -0.10(-0.97%)
Feb 15, 2022 10.30 0 -0.05(-0.48%)
Feb 14, 2022 10.35 10.35 10.35 10.35 15,100 +0.05(+0.49%)
Feb 11, 2022 10.30 10.30 10.30 10.30 1,000 +0.00(+0.00%)
Feb 10, 2022 10.20 10.30 10.20 10.30 4,200 +0.10(+0.98%)
Feb 09, 2022 10.15 10.20 10.15 10.20 2,146 +0.05(+0.49%)
Feb 08, 2022 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Feb 07, 2022 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Feb 04, 2022 10.05 10.20 10.05 10.15 5,500 +0.10(+1.00%)
Feb 03, 2022 10.00 10.05 9.990 10.05 3,716 +0.05(+0.50%)
Feb 02, 2022 10.00 10.00 10.00 10.00 431 +0.00(+0.00%)
Feb 01, 2022 10.00 10.00 10.00 10.00 1,400 +0.00(+0.00%)
Jan 31, 2022 10.00 10.15 10.00 10.00 2,500 +0.01(+0.10%)
Jan 28, 2022 10.15 10.15 9.990 9.990 6,150 -0.16(-1.58%)
Jan 27, 2022 10.15 10.15 10.10 10.15 1,500 +0.00(+0.00%)
Jan 26, 2022 10.00 10.15 10.00 10.15 27,866 +0.15(+1.50%)
Jan 25, 2022 10.00 10.00 10.00 10.00 650 +0.00(+0.00%)
Jan 24, 2022 9.900 10.00 9.900 10.00 400 +0.25(+2.56%)
Jan 21, 2022 10.00 10.00 9.750 9.750 3,700 +0.00(+0.00%)
Jan 20, 2022 9.750 9.750 9.750 9.750 14,101 -0.25(-2.50%)
Jan 19, 2022 10.00 10.00 10.00 10.00 600 +0.00(+0.00%)
Jan 14, 2022 10.00 0 +0.00(+0.00%)
Jan 12, 2022 10.00 0 +0.00(+0.00%)
Jan 11, 2022 10.00 10.00 10.00 10.00 3,400 +0.00(+0.00%)
Jan 10, 2022 10.00 10.00 9.900 10.00 3,665 +0.00(+0.00%)
Jan 07, 2022 9.950 10.00 9.950 10.00 1,190 -0.15(-1.48%)
Dec 31, 2021 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 30, 2021 10.15 10.15 10.15 10.15 1,184 +0.05(+0.50%)
Dec 29, 2021 10.00 10.15 10.00 10.10 475 +0.10(+1.00%)
Dec 27, 2021 10.00 10.00 10.00 0 -0.15(-1.48%)
Dec 22, 2021 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 21, 2021 10.20 10.20 10.15 10.15 9,800 -0.25(-2.40%)
Dec 16, 2021 10.40 10.40 10.40 0 +0.00(+0.00%)
Dec 15, 2021 10.40 10.40 10.40 10.40 101 +0.00(+0.00%)
Dec 13, 2021 10.40 10.40 10.40 0 +0.00(+0.00%)
Dec 10, 2021 10.35 10.40 10.35 10.40 4,000 +0.00(+0.00%)
Dec 09, 2021 10.45 10.45 10.40 10.40 1,000 -0.05(-0.48%)
Dec 08, 2021 10.11 10.45 10.11 10.45 700 +0.00(+0.00%)
Dec 06, 2021 10.45 10.45 10.45 0 +0.23(+2.25%)
Dec 03, 2021 10.25 10.25 10.06 10.22 1,900 -0.08(-0.78%)
Dec 02, 2021 10.20 10.45 10.20 10.30 3,700 -0.05(-0.48%)
Dec 01, 2021 10.05 10.50 10.05 10.35 6,800 -0.14(-1.33%)
Nov 29, 2021 10.49 10.49 10.49 0 -0.01(-0.10%)
Nov 24, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 23, 2021 10.25 10.50 10.25 10.50 2,100 +0.01(+0.10%)
Nov 22, 2021 10.25 10.49 10.25 10.49 600 -0.01(-0.10%)
Nov 17, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 16, 2021 10.26 10.50 10.25 10.50 5,200 +0.00(+0.00%)
Nov 12, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 09, 2021 10.50 10.50 10.25 10.50 3,100 +0.00(+0.00%)
Nov 03, 2021 10.50 10.50 10.50 0 +0.01(+0.10%)
Nov 02, 2021 10.49 10.49 10.49 10.49 100 +0.09(+0.87%)
Nov 01, 2021 10.40 10.40 10.32 10.40 4,400 +0.00(+0.00%)
Oct 29, 2021 10.00 10.44 10.00 10.40 2,194 -0.10(-0.95%)
Oct 28, 2021 10.50 10.50 10.49 10.50 10,400 +0.25(+2.44%)
Oct 27, 2021 10.40 10.50 10.25 10.25 14,300 -0.15(-1.44%)
Oct 25, 2021 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 15, 2021 10.40 10.40 10.40 0 +0.90(+9.47%)
Oct 14, 2021 9.750 9.750 9.500 9.500 10,200 -0.50(-5.00%)
Oct 13, 2021 9.950 10.00 9.950 10.00 4,500 +0.05(+0.50%)
Oct 11, 2021 9.950 9.950 9.950 0 -0.52(-4.97%)
Oct 07, 2021 10.47 10.47 10.47 0 +0.47(+4.70%)
Oct 01, 2021 10.00 10.00 10.00 0 -0.48(-4.58%)
Sep 22, 2021 10.48 10.48 10.48 0 +0.48(+4.80%)
Sep 20, 2021 10.00 10.00 10.00 0 -0.50(-4.76%)
Sep 17, 2021 10.00 10.50 10.00 10.50 1,200 +0.00(+0.00%)
Sep 14, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 13, 2021 10.30 10.50 10.00 10.50 6,733 +0.25(+2.44%)
Sep 09, 2021 10.25 10.25 10.25 0 -0.25(-2.38%)
Sep 07, 2021 10.50 10.50 10.50 0 +0.05(+0.48%)
Sep 03, 2021 10.20 10.45 10.20 10.45 2,569 +0.20(+1.95%)
Sep 01, 2021 10.25 10.25 10.25 2 +0.26(+2.60%)
Aug 30, 2021 9.990 9.990 9.990 0 -0.41(-3.94%)
Aug 27, 2021 10.30 10.40 10.30 10.40 2,141 +0.00(+0.00%)
Aug 26, 2021 10.40 10.40 10.40 10.40 100 +0.00(+0.00%)
Aug 25, 2021 10.01 10.40 10.01 10.40 1,041 -0.10(-0.95%)
Aug 23, 2021 10.50 10.50 10.50 0 +0.45(+4.48%)
Aug 20, 2021 10.05 10.05 10.05 10.05 299 -0.45(-4.29%)
Aug 19, 2021 10.05 10.50 10.05 10.50 1,600 +0.00(+0.00%)
Aug 18, 2021 10.50 10.50 10.50 10.50 6,400 +0.00(+0.00%)
Aug 17, 2021 10.00 10.50 9.550 10.50 6,172 +0.00(+0.00%)
Aug 16, 2021 10.45 10.50 10.45 10.50 12,888 +0.00(+0.00%)
Aug 13, 2021 10.50 10.50 10.50 10.50 2,300 -0.25(-2.33%)
Aug 11, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Aug 09, 2021 10.75 10.75 10.75 0 +0.25(+2.38%)
Aug 06, 2021 10.50 10.50 9.750 10.50 2,112 -0.25(-2.33%)
Aug 05, 2021 10.75 10.75 10.50 10.75 2,700 +0.25(+2.38%)
Aug 04, 2021 10.74 10.75 10.00 10.50 1,200 -0.40(-3.67%)
Aug 03, 2021 10.90 10.90 10.90 10.90 458 -0.05(-0.46%)
Aug 02, 2021 10.75 11.05 10.75 10.95 4,230 +0.45(+4.29%)
Jul 30, 2021 10.50 10.50 10.00 10.50 5,230 +0.00(+0.00%)
Jul 29, 2021 10.50 10.50 10.50 10.50 200 +0.00(+0.00%)
Jul 28, 2021 10.00 10.50 10.00 10.50 12,350 +0.50(+5.00%)
Jul 27, 2021 10.20 10.20 10.00 10.00 2,200 +0.00(+0.00%)
Jul 26, 2021 9.850 10.25 9.850 10.00 3,550 +0.25(+2.56%)
Jul 23, 2021 9.700 9.750 9.700 9.750 400 +0.05(+0.52%)
Jul 22, 2021 9.650 9.700 9.650 9.700 200 +0.20(+2.11%)
Jul 19, 2021 9.500 9.500 9.500 0 -0.05(-0.52%)
Jul 16, 2021 9.550 9.550 9.550 9.550 800 +0.05(+0.53%)
Jul 15, 2021 10.00 10.00 9.500 9.500 1,651 -0.50(-5.00%)
Jul 14, 2021 9.670 10.00 9.670 10.00 5,700 +0.40(+4.17%)
Jul 13, 2021 9.600 9.600 9.600 9.600 250 +0.10(+1.05%)
Jul 09, 2021 9.500 9.500 9.500 0 +0.18(+1.93%)
Jul 08, 2021 9.250 9.500 9.250 9.320 11,300 -0.48(-4.90%)
Jul 07, 2021 9.800 9.800 9.800 9.800 1,150 +0.55(+5.95%)
Jul 06, 2021 9.250 9.250 9.250 9.250 700 +0.00(+0.00%)
Jul 02, 2021 9.250 9.500 9.250 9.250 5,200 -0.25(-2.63%)
Jul 01, 2021 9.610 9.610 9.500 9.500 900 -0.50(-5.00%)
Jun 25, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 23, 2021 10.00 10.00 10.00 0 -0.50(-4.76%)
Jun 21, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 18, 2021 10.50 10.50 10.50 10.50 5,000 +0.50(+5.00%)
Jun 17, 2021 10.25 10.25 10.00 10.00 500 -0.25(-2.44%)
Jun 16, 2021 10.25 10.25 10.25 10.25 200 -0.25(-2.38%)
Jun 15, 2021 11.00 11.00 10.50 10.50 5,130 +0.00(+0.00%)
Jun 14, 2021 11.00 11.00 10.50 10.50 200 +1.00(+10.53%)
Jun 11, 2021 10.75 10.95 9.500 9.500 700 -1.75(-15.55%)
Jun 09, 2021 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 07, 2021 11.25 11.25 11.25 0 +0.50(+4.65%)
Jun 03, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 02, 2021 9.990 10.80 9.990 10.75 14,066 +0.75(+7.50%)
May 28, 2021 10.00 10.00 10.00 0 +0.20(+2.04%)
May 27, 2021 10.00 10.00 9.800 9.800 250 -0.22(-2.20%)
May 25, 2021 10.02 10.02 10.02 0 +0.02(+0.20%)
May 24, 2021 8.750 10.10 8.750 10.00 28,232 +1.70(+20.48%)
May 20, 2021 8.300 8.300 8.300 0 +0.00(+0.00%)
May 17, 2021 8.300 8.300 8.300 0 -0.45(-5.14%)
May 14, 2021 8.750 8.750 8.250 8.750 700 +0.05(+0.57%)
May 13, 2021 8.700 8.700 8.700 8.700 100 -0.05(-0.57%)
May 11, 2021 8.750 8.750 8.750 0 +0.24(+2.82%)
May 10, 2021 8.210 8.510 8.010 8.510 400 -0.24(-2.74%)
May 07, 2021 8.750 8.750 8.750 8.750 100 -0.20(-2.23%)
May 05, 2021 8.950 8.950 8.950 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.