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

Gbank Finl Hldgs (OP: GBFH )

15.45 -0.30 (-1.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Jan 31, 2024 16.70 17.50 16.70 16.80 15,214 +0.15(+0.90%)
Jan 30, 2024 16.62 16.70 16.61 16.65 1,427 +0.03(+0.18%)
Jan 29, 2024 16.65 16.65 16.60 16.62 1,872 +0.07(+0.42%)
Jan 26, 2024 16.50 16.55 16.50 16.55 9,335 +0.00(+0.00%)
Jan 25, 2024 16.50 16.58 16.50 16.55 21,404 +0.16(+0.98%)
Jan 24, 2024 16.50 16.50 16.39 16.39 6,370 -0.01(-0.06%)
Jan 23, 2024 16.39 16.50 16.31 16.40 24,969 +0.00(+0.00%)
Jan 22, 2024 15.76 16.45 15.65 16.40 27,264 +0.50(+3.14%)
Jan 19, 2024 15.54 16.00 15.50 15.90 75,449 +0.36(+2.34%)
Jan 18, 2024 15.15 15.99 15.15 15.54 63,103 +0.45(+2.96%)
Jan 17, 2024 15.01 15.18 15.01 15.09 6,307 -0.08(-0.53%)
Jan 16, 2024 15.18 15.23 14.95 15.17 15,707 -0.23(-1.49%)
Jan 12, 2024 15.74 15.74 15.20 15.40 16,868 -0.34(-2.16%)
Jan 11, 2024 15.40 15.74 15.32 15.74 15,676 +0.49(+3.21%)
Jan 10, 2024 14.51 15.99 14.45 15.25 73,869 +0.81(+5.61%)
Jan 09, 2024 14.40 14.45 14.02 14.44 19,617 -0.06(-0.41%)
Jan 08, 2024 14.50 14.56 14.40 14.50 17,606 +0.10(+0.69%)
Jan 05, 2024 14.06 14.55 14.00 14.40 25,246 +0.35(+2.49%)
Jan 04, 2024 13.70 14.06 13.70 14.05 2,300 -0.01(-0.07%)
Jan 03, 2024 13.85 14.06 13.85 14.06 20,150 +0.10(+0.72%)
Jan 02, 2024 14.00 14.00 13.28 13.96 26,100 -0.10(-0.71%)
Dec 29, 2023 13.45 14.06 13.45 14.06 45,070 +0.39(+2.85%)
Dec 28, 2023 13.01 13.69 13.01 13.67 7,763 +0.02(+0.15%)
Dec 27, 2023 13.65 13.65 13.50 13.65 13,179 -0.11(-0.80%)
Dec 26, 2023 13.65 14.24 13.65 13.76 7,251 +0.11(+0.81%)
Dec 22, 2023 13.70 13.70 13.65 13.65 2,489 -0.05(-0.36%)
Dec 21, 2023 13.65 13.70 13.65 13.70 9,215 +0.00(+0.00%)
Dec 20, 2023 13.20 13.70 13.20 13.70 21,561 +0.50(+3.79%)
Dec 19, 2023 13.17 13.34 12.91 13.20 15,050 -0.14(-1.05%)
Dec 18, 2023 13.56 13.57 12.87 13.34 13,764 -0.36(-2.63%)
Dec 15, 2023 13.39 13.80 13.39 13.70 8,459 +0.31(+2.32%)
Dec 13, 2023 13.39 0 +0.14(+1.06%)
Dec 12, 2023 13.04 13.25 12.91 13.25 1,300 -0.14(-1.05%)
Dec 08, 2023 13.39 0 +0.06(+0.45%)
Dec 07, 2023 13.35 13.45 13.14 13.33 8,439 -0.06(-0.45%)
Dec 04, 2023 13.39 10 -0.07(-0.52%)
Dec 01, 2023 13.41 13.89 13.20 13.46 14,100 +0.26(+1.97%)
Nov 30, 2023 13.00 13.25 13.00 13.20 7,476 +0.10(+0.76%)
Nov 29, 2023 12.99 13.10 12.90 13.10 6,500 +0.10(+0.77%)
Nov 28, 2023 12.98 13.00 12.97 13.00 16,600 +0.02(+0.15%)
Nov 27, 2023 13.00 13.00 12.60 12.98 11,853 -0.02(-0.15%)
Nov 24, 2023 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Nov 22, 2023 13.00 13.00 12.95 13.00 3,400 +0.00(+0.00%)
Nov 21, 2023 13.00 13.20 12.96 13.00 4,000 +0.05(+0.39%)
Nov 20, 2023 12.89 13.00 12.75 12.95 8,661 +0.10(+0.78%)
Nov 17, 2023 12.95 12.95 12.60 12.85 3,200 +0.14(+1.10%)
Nov 16, 2023 13.02 13.42 12.71 12.71 4,000 -0.30(-2.31%)
Nov 15, 2023 13.45 13.45 13.01 13.01 1,350 +0.01(+0.08%)
Nov 14, 2023 13.45 13.45 12.56 13.00 5,118 -0.89(-6.41%)
Nov 10, 2023 13.89 0 +1.04(+8.09%)
Nov 09, 2023 13.10 13.14 12.75 12.85 4,200 -0.25(-1.91%)
Nov 08, 2023 12.75 13.10 12.75 13.10 13,676 +0.01(+0.08%)
Nov 07, 2023 12.50 13.09 12.50 13.09 15,000 +0.30(+2.35%)
Nov 06, 2023 12.65 12.79 12.50 12.79 1,300 +0.42(+3.44%)
Nov 03, 2023 12.46 12.50 12.37 12.37 4,800 -0.41(-3.25%)
Nov 02, 2023 13.09 13.09 12.21 12.78 6,978 +0.08(+0.63%)
Nov 01, 2023 13.11 13.39 12.20 12.70 25,426 -1.20(-8.63%)
Oct 31, 2023 13.51 13.90 13.50 13.90 2,800 -0.35(-2.46%)
Oct 26, 2023 14.25 0 +0.75(+5.56%)
Oct 25, 2023 13.50 13.50 13.50 13.50 1,250 +0.00(+0.00%)
Oct 24, 2023 13.50 13.50 13.50 13.50 1,000 -0.20(-1.46%)
Oct 23, 2023 13.25 13.70 13.25 13.70 2,289 +0.45(+3.40%)
Oct 20, 2023 12.95 13.25 12.95 13.25 12,700 +0.03(+0.23%)
Oct 18, 2023 13.22 0 +0.02(+0.15%)
Oct 17, 2023 13.20 13.20 13.20 13.20 5,000 -0.05(-0.38%)
Oct 13, 2023 13.25 0 +0.30(+2.32%)
Oct 12, 2023 12.61 12.95 12.61 12.95 200 +0.00(+0.00%)
Oct 11, 2023 12.85 12.95 12.85 12.95 207 -0.01(-0.08%)
Oct 10, 2023 12.95 12.96 12.95 12.96 200 +0.06(+0.47%)
Oct 06, 2023 12.90 0 +0.00(+0.00%)
Oct 04, 2023 12.90 0 -0.05(-0.39%)
Oct 02, 2023 12.95 0 +0.10(+0.78%)
Sep 27, 2023 12.85 0 +0.40(+3.21%)
Sep 26, 2023 12.25 12.45 12.25 12.45 14,462 +0.00(+0.00%)
Sep 25, 2023 11.76 12.45 12.00 12.45 33,910 -0.07(-0.56%)
Sep 22, 2023 12.02 12.59 11.52 12.52 13,400 -0.08(-0.63%)
Sep 21, 2023 12.60 12.60 12.60 12.60 159 -0.05(-0.40%)
Sep 20, 2023 12.15 12.65 12.11 12.65 48,971 +0.41(+3.35%)
Sep 15, 2023 12.24 0 -0.01(-0.08%)
Sep 08, 2023 12.25 0 -0.04(-0.33%)
Sep 05, 2023 12.29 0 +0.00(+0.00%)
Aug 31, 2023 12.29 0 -0.01(-0.08%)
Aug 22, 2023 12.30 0 +0.00(+0.00%)
Aug 21, 2023 12.20 12.40 12.20 12.30 6,600 +0.00(+0.00%)
Aug 18, 2023 12.20 12.33 11.71 12.30 5,559 -0.12(-0.97%)
Aug 11, 2023 12.42 0 +0.18(+1.47%)
Aug 08, 2023 12.24 0 -0.20(-1.61%)
Aug 07, 2023 12.11 12.44 12.10 12.44 13,711 +0.05(+0.40%)
Aug 04, 2023 12.39 12.39 12.11 12.39 1,950 -0.01(-0.08%)
Aug 03, 2023 12.44 12.44 12.00 12.40 7,555 -0.04(-0.32%)
Aug 02, 2023 12.35 12.44 12.01 12.44 7,700 -0.06(-0.48%)
Jul 31, 2023 12.50 0 -0.19(-1.50%)
Jul 28, 2023 12.50 12.85 12.48 12.69 41,050 -0.16(-1.25%)
Jul 27, 2023 12.85 12.85 12.85 12.85 350 +0.00(+0.00%)
Jul 26, 2023 12.46 12.85 12.46 12.85 350 +0.00(+0.00%)
Jul 25, 2023 12.46 12.85 12.46 12.85 300 +0.00(+0.00%)
Jul 24, 2023 12.15 12.85 12.00 12.85 8,119 -0.14(-1.08%)
Jul 21, 2023 12.50 12.99 12.50 12.99 300 +0.00(+0.00%)
Jul 12, 2023 12.99 0 -0.01(-0.08%)
Jul 11, 2023 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Jul 10, 2023 12.50 13.00 12.50 13.00 39,226 +0.25(+1.96%)
Jul 05, 2023 12.75 0 -0.25(-1.92%)
Jul 03, 2023 13.00 13.00 13.00 13.00 200 +0.05(+0.39%)
Jun 30, 2023 12.20 12.95 12.20 12.95 1,100 +0.45(+3.60%)
Jun 26, 2023 12.50 80 +0.00(+0.00%)
Jun 23, 2023 12.50 12.50 12.50 12.50 100 +0.10(+0.81%)
Jun 22, 2023 12.20 12.40 12.20 12.40 750 -0.09(-0.72%)
Jun 21, 2023 12.39 12.49 12.15 12.49 15,374 +0.09(+0.73%)
Jun 14, 2023 12.40 0 +0.15(+1.22%)
May 08, 2023 12.24 12.29 11.75 12.25 2,500 +0.01(+0.08%)
May 05, 2023 12.40 12.50 10.75 12.24 11,438 -0.24(-1.92%)
May 03, 2023 12.48 0 +0.48(+4.00%)
May 02, 2023 11.92 12.00 11.92 12.00 3,350 +0.00(+0.00%)
May 01, 2023 12.00 12.45 12.00 12.00 4,060 -0.50(-4.00%)
Apr 27, 2023 12.50 10 +0.25(+2.04%)
Apr 26, 2023 12.25 12.25 12.25 12.25 2,082 -0.25(-2.00%)
Apr 20, 2023 12.50 0 +0.00(+0.00%)
Apr 19, 2023 12.25 12.50 12.25 12.50 880 +0.25(+2.04%)
Apr 18, 2023 12.25 12.25 12.20 12.25 4,800 +0.00(+0.00%)
Apr 14, 2023 12.25 0 +0.10(+0.82%)
Apr 13, 2023 12.15 12.44 12.10 12.15 1,218 -0.15(-1.22%)
Apr 12, 2023 12.30 12.30 12.30 12.30 700 +0.00(+0.00%)
Apr 11, 2023 12.25 12.30 12.25 12.30 4,400 -0.14(-1.13%)
Apr 06, 2023 12.44 0 +0.34(+2.81%)
Apr 05, 2023 11.99 12.10 11.99 12.10 1,100 +0.00(+0.00%)
Apr 04, 2023 12.10 12.10 12.10 12.10 400 +0.00(+0.00%)
Apr 03, 2023 12.10 12.10 12.10 12.10 350 -0.15(-1.22%)
Mar 29, 2023 12.25 0 +0.05(+0.41%)
Mar 27, 2023 12.20 0 +0.05(+0.41%)
Mar 24, 2023 12.15 12.15 12.15 12.15 1,050 +0.00(+0.00%)
Mar 23, 2023 12.15 12.15 11.73 12.15 3,350 +0.00(+0.00%)
Mar 22, 2023 12.15 12.19 11.73 12.15 900 -0.05(-0.41%)
Mar 21, 2023 12.00 12.20 12.00 12.20 1,902 +0.00(+0.00%)
Mar 20, 2023 12.09 12.20 12.00 12.20 1,252 -0.04(-0.33%)
Mar 17, 2023 11.72 12.24 11.72 12.24 1,152 +0.08(+0.66%)
Mar 16, 2023 11.71 12.16 11.71 12.16 5,228 -0.04(-0.33%)
Mar 15, 2023 11.65 12.25 11.65 12.20 2,325 -0.05(-0.41%)
Mar 13, 2023 12.25 0 +0.00(+0.00%)
Mar 10, 2023 11.80 12.25 11.80 12.25 32,400 +0.00(+0.00%)
Mar 08, 2023 12.25 0 +0.25(+2.08%)
Mar 06, 2023 12.00 0 -0.25(-2.04%)
Mar 03, 2023 12.25 12.25 12.25 12.25 175 +0.00(+0.00%)
Mar 02, 2023 12.00 12.25 12.00 12.25 5,100 +0.00(+0.00%)
Feb 27, 2023 12.25 0 +0.00(+0.00%)
Feb 24, 2023 12.25 12.25 12.25 12.25 1,000 +0.05(+0.41%)
Feb 23, 2023 12.00 12.20 12.00 12.20 17,628 +0.20(+1.67%)
Feb 17, 2023 12.00 0 +0.00(+0.00%)
Feb 16, 2023 11.75 12.00 11.65 12.00 20,060 +0.00(+0.00%)
Feb 13, 2023 12.00 12 +0.05(+0.42%)
Feb 10, 2023 11.90 12.00 11.90 11.95 500 +0.05(+0.42%)
Feb 09, 2023 11.99 11.99 11.90 11.90 20,312 -0.10(-0.83%)
Feb 08, 2023 11.41 12.00 11.41 12.00 533 +0.00(+0.00%)
Feb 06, 2023 12.00 0 +0.00(+0.00%)
Feb 03, 2023 11.50 12.00 11.50 12.00 3,400 +0.10(+0.84%)
Feb 02, 2023 11.60 11.90 11.50 11.90 12,540 +0.05(+0.42%)
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.