Free Trial

GBank Financial (GBFH) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free GBFH Stock Alerts
$15.70
0.00 (0.00%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsShort Interest

GBank Financial Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
+1.03%
3 Month
Performance
-3.09%
Receive GBFH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GBank Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

GBFH Stock Chart for Friday, May, 17, 2024

GBFH Chart by TradingView

GBank Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$15.70$15.70$15.78$15.6931,259 shs$201.43 million
05/15/2024$15.70$15.70$15.78$15.6911,218 shs$201.43 million
05/14/2024$15.74$15.70
-0.25%		$15.70$15.6910,457 shs$201.43 million
05/13/2024$15.69$15.74
+0.35%		$15.77$15.622,500 shs$201.94 million
05/10/2024$15.78$15.69
-0.60%		$15.79$15.603,602 shs$201.24 million
05/09/2024$15.98$15.78
-1.25%		$15.79$15.734,286 shs$202.46 million
05/08/2024$15.96$15.98
+0.13%		$15.98$15.908,637 shs$205.02 million
05/07/2024$15.94$15.96
+0.13%		$15.98$15.771,340 shs$204.77 million
05/06/2024$15.94$15.94$16.00$15.7514,678 shs$204.51 million
05/03/2024$15.60$15.94
+2.18%		$16.00$15.75669 shs$204.51 million
05/02/2024$16.25$15.60
-4.00%		$16.25$15.605,637 shs$200.15 million
05/01/2024$16.70$16.25
-2.69%		$16.52$15.704,949 shs$208.49 million
04/30/2024$15.70$16.70
+6.37%		$16.70$15.5024,750 shs$214.26 million
04/29/2024$15.75$15.70
-0.32%		$15.70$15.272,840 shs$201.43 million
04/26/2024$15.50$15.75
+1.61%		$16.00$15.5314,286 shs$202.07 million
04/25/2024$15.30$15.50
+1.31%		$15.60$15.4812,709 shs$198.87 million
04/24/2024$15.50$15.30
-1.29%		$15.67$15.3011,976 shs$198.87 million
04/23/2024$15.50$15.50$15.50$15.4320,153 shs$198.71 million
04/22/2024$15.52$15.50
-0.13%		$15.50$15.30300 shs$198.71 million
04/19/2024$15.52$15.52$15.52$15.52100 shs$198.97 million
04/18/2024$15.54$15.52
-0.13%		$15.52$15.354,566 shs$198.97 million
04/17/2024$15.58$15.54
-0.26%		$15.54$15.40200 shs$199.22 million
04/16/2024$15.59$15.58
-0.06%		$15.58$15.582,125 shs$199.74 million
04/15/2024$15.64$15.59
-0.32%		$15.65$15.16300 shs$199.86 million
04/12/2024$15.65$15.15
-3.19%		$15.64$15.155,690 shs$194.22 million
04/11/2024$15.65$15.65$15.69$15.453,460 shs$200.70 million
04/10/2024$15.69$15.65
-0.25%		$15.69$15.453,460 shs$200.70 million
04/09/2024$15.69$15.69$15.69$15.692,920 shs$201.15 million
04/08/2024$15.69$15.69$15.69$15.422,900 shs$201.15 million
04/05/2024$15.70$15.69
-0.06%		$15.69$15.422,920 shs$201.15 million
04/03/2024$15.74$15.70
-0.25%		$15.70$15.70100 shs$201.27 million
04/02/2024$15.74$15.74$15.75$15.41270 shs$201.79 million
04/01/2024$15.75$15.74
-0.06%		$15.74$15.55270 shs$201.79 million
03/29/2024$15.75$15.75$15.75$15.509,484 shs$201.92 million
03/28/2024$15.70$15.75
+0.32%		$15.75$15.509,484 shs$201.92 million
03/27/2024$15.57$15.70
+0.83%		$15.88$15.708,103 shs$201.27 million
03/26/2024$15.55$15.57
+0.13%		$15.57$15.504,367 shs$199.61 million
03/25/2024$15.80$15.55
-1.58%		$15.61$14.99135,834 shs$199.41 million
03/22/2024$15.80$15.80$15.95$15.666,363 shs$202.56 million
03/21/2024$15.75$15.80
+0.32%		$15.95$15.666,363 shs$202.56 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/20/2024$15.75$15.75$15.75$15.74300 shs$201.98 million
03/19/2024$15.47$15.75
+1.81%		$15.79$15.505,250 shs$201.92 million
03/18/2024$15.75$15.47
-1.78%		$15.88$15.413,320 shs$198.33 million
03/15/2024$15.75$15.75$16.00$15.49801 shs$201.98 million
03/14/2024$15.94$15.75
-1.19%		$16.00$15.75801 shs$201.92 million
03/13/2024$16.20$15.94
-1.60%		$16.20$15.718,528 shs$204.35 million
03/12/2024$15.94$16.20
+1.63%		$16.20$15.712,820 shs$207.68 million
03/11/2024$16.24$15.94
-1.85%		$16.24$15.528,328 shs$204.35 million
03/08/2024$16.24$16.24$16.24$16.00853 shs$208.20 million
03/07/2024$16.25$16.24
-0.06%		$16.24$15.64300 shs$0.00
03/06/2024$15.50$16.25
+4.84%		$16.25$15.6018,483 shs$0.00
03/05/2024$16.00$15.50
-3.13%		$16.50$15.3134,342 shs$0.00
03/04/2024$16.40$16.00
-2.44%		$16.00$15.8510,057 shs$0.00
03/01/2024$16.39$16.40
+0.06%		$16.50$16.145,959 shs$0.00
02/29/2024$16.39$16.39$16.39$16.0014,163 shs$0.00
02/28/2024$16.19$16.39
+1.24%		$16.39$15.9523,400 shs$0.00
02/27/2024$16.20$16.19
-0.06%		$16.19$16.004,400 shs$0.00
02/26/2024$16.28$16.20
-0.49%		$16.20$16.003,645 shs$0.00
02/23/2024$16.00$16.28
+1.75%		$16.28$15.841,300 shs$0.00
02/22/2024$16.00$16.00$16.00$15.991,000 shs$0.00
02/21/2024$16.40$16.00
-2.44%		$16.40$15.911,436 shs$0.00
02/20/2024$16.20$16.40
+1.23%		$16.40$16.002,535 shs$0.00
02/19/2024$16.20$16.20$16.20$15.2626,000 shs$0.00
02/16/2024$15.90$16.20
+1.89%		$16.20$15.2626,099 shs$0.00

Related Companies:
This page (OTCMKTS:GBFH) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The 1,000X Crypto Playbook
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
How Biden has already won 2024
Porter & Company