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

Gbank Finl Hldgs (OP: GBFH )

15.69 +0.24 (+1.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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 (%)
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.