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

Gbank Finl Hldgs (OP: GBFH )

15.99 +0.49 (+3.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
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%)
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.