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

Gbank Finl Hldgs (OP: GBFH )

29.44 +0.43 (+1.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 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%)
Feb 01, 2023 11.90 11.91 11.85 11.85 2,600 -0.05(-0.42%)
Jan 30, 2023 11.90 0 +0.30(+2.59%)
Jan 27, 2023 11.05 11.60 10.55 11.60 54,400 +0.15(+1.31%)
Jan 26, 2023 11.45 11.45 11.45 11.45 2,500 +0.00(+0.00%)
Jan 25, 2023 10.75 11.45 10.75 11.45 20,908 +0.35(+3.15%)
Jan 24, 2023 10.50 11.10 10.16 11.10 1,600 -0.10(-0.89%)
Jan 23, 2023 11.00 11.20 10.90 11.20 1,050 +0.22(+2.00%)
Jan 18, 2023 10.98 0 +0.23(+2.14%)
Jan 17, 2023 10.50 10.75 10.50 10.75 1,700 +0.00(+0.00%)
Jan 13, 2023 10.64 10.75 10.64 10.75 200 +0.11(+1.03%)
Jan 12, 2023 10.60 10.64 10.60 10.64 600 +0.04(+0.38%)
Jan 10, 2023 10.60 0 +0.01(+0.09%)
Jan 05, 2023 10.59 0 -0.01(-0.09%)
Jan 04, 2023 10.39 10.60 10.39 10.60 900 +0.21(+2.02%)
Jan 03, 2023 10.10 10.39 9.800 10.39 10,968 -0.31(-2.90%)
Dec 30, 2022 9.770 10.70 9.770 10.70 4,900 +0.39(+3.78%)
Dec 29, 2022 10.00 10.31 9.770 10.31 1,120 +0.15(+1.48%)
Dec 28, 2022 9.950 10.16 9.900 10.16 3,543 -0.03(-0.29%)
Dec 27, 2022 10.18 10.19 9.950 10.19 3,400 +0.09(+0.89%)
Dec 23, 2022 10.11 10.11 9.950 10.10 1,500 -0.05(-0.49%)
Dec 22, 2022 10.10 10.29 10.00 10.15 1,300 -0.10(-0.98%)
Dec 21, 2022 10.19 10.25 9.977 10.25 38,645 +0.17(+1.69%)
Dec 20, 2022 9.360 10.10 9.360 10.08 700 -0.17(-1.66%)
Dec 19, 2022 10.06 10.25 9.841 10.25 600 +0.05(+0.49%)
Dec 16, 2022 9.750 10.20 9.750 10.20 400 +0.20(+2.00%)
Dec 15, 2022 10.03 10.03 9.584 10.00 1,300 -0.10(-0.99%)
Dec 14, 2022 10.07 10.10 9.610 10.10 8,200 +0.05(+0.50%)
Dec 13, 2022 10.10 10.10 10.00 10.05 4,048 -0.20(-1.95%)
Dec 09, 2022 10.25 48 +0.08(+0.79%)
Dec 08, 2022 9.750 10.18 9.750 10.17 5,450 +0.02(+0.20%)
Dec 07, 2022 10.15 10.15 10.15 10.15 5,500 -0.03(-0.29%)
Dec 06, 2022 10.00 10.20 9.600 10.18 10,800 -0.07(-0.68%)
Dec 05, 2022 9.900 10.25 9.790 10.25 7,900 +0.35(+3.54%)
Dec 02, 2022 9.900 9.900 9.900 9.900 100 +0.16(+1.64%)
Dec 01, 2022 9.490 9.740 9.490 9.740 18,960 +0.25(+2.63%)
Nov 29, 2022 9.490 0 -0.01(-0.11%)
Nov 18, 2022 9.500 24 +0.00(+0.00%)
Nov 17, 2022 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Nov 16, 2022 9.500 9.500 9.500 9.500 100 +0.04(+0.42%)
Nov 15, 2022 9.310 9.460 9.310 9.460 10,100 +0.00(+0.00%)
Nov 14, 2022 9.310 9.460 9.310 9.460 9,789 +0.06(+0.64%)
Nov 10, 2022 9.400 0 +0.00(+0.00%)
Nov 09, 2022 9.310 9.400 9.310 9.400 10,100 +0.00(+0.00%)
Nov 08, 2022 9.400 9.400 9.400 9.400 111 -0.06(-0.63%)
Nov 04, 2022 9.460 0 +0.00(+0.00%)
Nov 01, 2022 9.460 0 +0.26(+2.83%)
Oct 31, 2022 9.200 9.200 9.200 9.200 200 -0.25(-2.65%)
Oct 27, 2022 9.450 0 +0.00(+0.00%)
Oct 26, 2022 9.500 9.500 9.450 9.450 1,200 -0.04(-0.42%)
Oct 20, 2022 9.490 0 -0.01(-0.11%)
Oct 19, 2022 9.500 9.500 9.500 9.500 3,134 -0.50(-5.00%)
Oct 18, 2022 9.940 10.00 9.750 10.00 6,105 +0.20(+2.04%)
Oct 17, 2022 9.310 9.800 9.310 9.800 2,900 -0.14(-1.41%)
Oct 14, 2022 9.310 9.940 9.310 9.940 1,025 +0.00(+0.00%)
Oct 13, 2022 9.940 9.940 9.940 9.940 200 +0.00(+0.00%)
Oct 12, 2022 9.310 9.940 9.310 9.940 500 +0.24(+2.47%)
Oct 10, 2022 9.700 0 -0.24(-2.41%)
Oct 06, 2022 9.940 0 +0.00(+0.00%)
Oct 05, 2022 9.950 9.950 9.270 9.940 6,066 -0.01(-0.10%)
Oct 04, 2022 9.750 9.950 9.750 9.950 1,040 +0.30(+3.11%)
Oct 03, 2022 9.500 9.940 9.500 9.650 1,800 -0.20(-2.03%)
Sep 28, 2022 9.850 0 +0.40(+4.23%)
Sep 27, 2022 9.500 9.990 9.060 9.450 10,700 +0.00(+0.00%)
Sep 23, 2022 9.450 0 -0.04(-0.42%)
Sep 21, 2022 9.490 0 +0.09(+0.96%)
Sep 20, 2022 9.350 9.400 9.350 9.400 300 -0.35(-3.59%)
Sep 16, 2022 9.750 0 -0.20(-2.01%)
Sep 14, 2022 9.950 0 -0.05(-0.50%)
Sep 13, 2022 10.00 10.00 10.00 10.00 254 -0.05(-0.50%)
Sep 12, 2022 10.22 10.22 9.980 10.05 600 +0.30(+3.08%)
Sep 09, 2022 9.450 9.750 9.450 9.750 200 -0.22(-2.21%)
Sep 07, 2022 9.970 0 +0.00(+0.00%)
Sep 06, 2022 9.970 9.970 9.100 9.970 515 -0.01(-0.10%)
Sep 02, 2022 9.500 9.980 9.500 9.980 4,600 +0.48(+5.05%)
Sep 01, 2022 9.660 9.660 9.310 9.500 2,574 -0.49(-4.90%)
Aug 30, 2022 9.990 0 -0.01(-0.10%)
Aug 26, 2022 10.00 0 +0.00(+0.00%)
Aug 24, 2022 10.00 0 +0.00(+0.00%)
Aug 22, 2022 10.00 0 -0.49(-4.67%)
Aug 15, 2022 10.49 0 +0.19(+1.84%)
Aug 12, 2022 10.11 10.30 9.900 10.30 15,300 -0.45(-4.19%)
Aug 11, 2022 10.75 10.75 10.75 10.75 100 +0.45(+4.37%)
Aug 10, 2022 10.50 10.50 10.25 10.30 17,600 +0.00(+0.00%)
Aug 09, 2022 10.05 10.30 10.05 10.30 2,800 -0.20(-1.90%)
Aug 08, 2022 10.49 10.50 10.49 10.50 200 +0.01(+0.10%)
Aug 05, 2022 10.49 10.49 10.49 10.49 100 -0.01(-0.10%)
Aug 03, 2022 10.50 0 -0.25(-2.33%)
Aug 02, 2022 10.62 10.75 10.50 10.75 400 +0.25(+2.38%)
Aug 01, 2022 10.50 10.50 10.25 10.50 1,500 -0.29(-2.69%)
Jul 29, 2022 10.80 10.80 10.79 10.79 300 -0.01(-0.09%)
Jul 27, 2022 10.80 0 +0.00(+0.00%)
Jul 26, 2022 10.75 10.80 10.72 10.80 16,473 -0.26(-2.35%)
Jul 25, 2022 11.06 11.06 11.06 11.06 100 +0.12(+1.10%)
Jul 22, 2022 10.55 10.94 10.50 10.94 820 -0.11(-1.00%)
Jul 19, 2022 11.05 0 -0.01(-0.09%)
Jul 14, 2022 11.06 0 +0.00(+0.00%)
Jul 11, 2022 11.06 0 +0.56(+5.33%)
Jul 08, 2022 10.50 10.50 10.50 10.50 1,255 +0.00(+0.00%)
Jul 07, 2022 10.60 10.60 10.45 10.50 946 -0.30(-2.78%)
Jul 06, 2022 10.60 11.07 10.60 10.80 400 -0.22(-2.00%)
Jul 01, 2022 11.02 0 +0.40(+3.77%)
Jun 30, 2022 10.71 11.30 10.62 10.62 1,300 -0.03(-0.28%)
Jun 29, 2022 11.00 11.00 10.65 10.65 1,710 -0.75(-6.58%)
Jun 24, 2022 11.40 0 +0.53(+4.88%)
Jun 23, 2022 11.10 11.10 10.87 10.87 4,450 -0.53(-4.65%)
Jun 22, 2022 11.10 11.40 11.10 11.40 700 +0.15(+1.33%)
Jun 16, 2022 11.25 0 +0.00(+0.00%)
Jun 15, 2022 11.25 11.25 11.25 11.25 100 +0.00(+0.00%)
Jun 14, 2022 11.25 11.25 11.25 11.25 100 +0.05(+0.45%)
Jun 13, 2022 11.05 11.30 11.00 11.20 4,154 -0.05(-0.44%)
Jun 10, 2022 11.10 11.26 11.10 11.25 700 -0.07(-0.62%)
Jun 09, 2022 11.33 11.33 11.06 11.32 3,000 +0.10(+0.88%)
Jun 08, 2022 11.35 11.35 11.10 11.22 500 -0.14(-1.22%)
Jun 07, 2022 11.25 11.36 11.10 11.36 1,200 -0.01(-0.09%)
Jun 02, 2022 11.37 0 +0.33(+2.98%)
Jun 01, 2022 11.01 11.25 11.01 11.04 5,900 -0.35(-3.07%)
May 31, 2022 11.25 11.39 11.25 11.39 575 +0.00(+0.00%)
May 26, 2022 11.39 0 +0.14(+1.24%)
May 24, 2022 11.25 0 -0.13(-1.14%)
May 20, 2022 11.38 0 +0.00(+0.00%)
May 13, 2022 11.38 91 +0.13(+1.16%)
May 12, 2022 11.25 11.25 11.25 11.25 300 -0.05(-0.44%)
May 11, 2022 11.19 11.45 11.14 11.30 2,000 -0.10(-0.88%)
May 10, 2022 11.40 11.40 11.40 11.40 300 +0.16(+1.42%)
May 09, 2022 11.25 11.45 10.80 11.24 6,000 +0.24(+2.18%)
May 06, 2022 11.00 11.00 11.00 11.00 300 -0.30(-2.65%)
May 05, 2022 11.40 11.40 11.30 11.30 200 -0.05(-0.44%)
May 04, 2022 11.35 11.35 11.35 11.35 300 -0.05(-0.44%)
May 03, 2022 11.40 11.40 11.40 11.40 750 -0.05(-0.44%)
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.