GBank Financial Stock Price History
NASDAQ: GBFHFinanceMajor BanksUSD
17.31-0.29 (-1.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GBFH price history at a glance
The price history for GBank Financial (GBFH) on this page begins on July 8, 2024, when the stock closed at $17.18; it most recently closed at $17.31 on October 5, 2026. The highest price in this record is $46.00, reached on December 30, 2024; the latest close is 62.4% below that peak. Over roughly 2 years the share price changed +0.8%, a 0.3% compound annual price return (excluding dividends).
In the last 12 months alone, GBFH has lost 58.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $46.00
- Date of high
- Dec 30, 2024
- Low since 2024
- $16.44
- Date of low
- Jul 8, 2024
- 52-week high
- $42.11
- 52-week low
- $17.08
- Last close
- $17.31
GBFH returns
1 week
-3.46%
1 month
-12.88%
3 months
-42.64%
6 months
-38.81%
Year to date
-48.92%
1 year
-58.08%
GBFH price return, excluding dividends.
GBFH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.31 | -46.75% |
| 2025 | 32.51 | -18.39% |
| 2024* | 39.84 | +131.89% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
GBFH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.62 | 18.11 | 17.26 | 17.31 | -1.65% | |
| 17.42 | 18.17 | 17.08 | 17.60 | +0.86% | |
| 17.55 | 17.77 | 17.37 | 17.45 | -1.05% | |
| 17.66 | 17.94 | 17.55 | 17.64 | -0.14% | |
| 17.98 | 18.24 | 17.62 | 17.66 | -1.51% | |
| 17.90 | 18.26 | 17.76 | 17.93 | +1.01% | |
| 18.19 | 18.20 | 17.50 | 17.75 | -2.37% | |
| 18.71 | 19.39 | 18.16 | 18.18 | -2.52% | |
| 19.01 | 19.18 | 18.59 | 18.65 | -2.41% | |
| 19.12 | 19.15 | 18.73 | 19.11 | -0.05% | |
| 18.89 | 19.28 | 18.76 | 19.12 | +1.22% | |
| 18.71 | 19.46 | 18.34 | 18.89 | +1.12% | |
| 18.90 | 19.18 | 18.63 | 18.68 | -2.05% | |
| 19.34 | 19.42 | 18.74 | 19.07 | -0.63% | |
| 19.00 | 19.34 | 18.80 | 19.19 | +1.43% | |
| 19.10 | 19.30 | 18.70 | 18.92 | -1.56% | |
| 19.84 | 19.99 | 19.09 | 19.22 | -2.04% | |
| 20.12 | 20.16 | 19.42 | 19.62 | -2.29% | |
| 20.01 | 20.11 | 19.83 | 20.08 | 0.00% | |
| 20.18 | 20.70 | 20.05 | 20.08 | -0.30% | |
| 20.52 | 20.64 | 20.01 | 20.14 | +1.05% | |
| 19.80 | 20.28 | 19.80 | 19.93 | +0.30% | |
| 19.85 | 20.04 | 19.78 | 19.87 | -0.95% | |
| 20.18 | 20.36 | 19.72 | 20.06 | -1.23% | |
| 19.83 | 20.41 | 19.71 | 20.31 | +1.80% | |
| 19.95 | 20.25 | 19.69 | 19.95 | +0.55% | |
| 19.44 | 20.14 | 19.39 | 19.84 | +2.11% | |
| 19.70 | 19.92 | 19.25 | 19.43 | -0.72% | |
| 20.15 | 20.21 | 19.50 | 19.57 | -2.64% | |
| 20.36 | 20.63 | 19.40 | 20.10 | -1.13% | |
| 20.30 | 20.48 | 19.92 | 20.33 | 0.00% | |
| 20.53 | 20.87 | 20.30 | 20.33 | -0.97% | |
| 21.42 | 21.75 | 20.36 | 20.53 | -4.38% | |
| 21.35 | 21.60 | 20.31 | 21.47 | +1.23% | |
| 20.99 | 21.52 | 20.58 | 21.21 | +2.22% | |
| 20.60 | 21.13 | 20.60 | 20.75 | -0.14% | |
| 21.37 | 21.37 | 20.40 | 20.78 | -1.75% | |
| 21.24 | 21.64 | 21.03 | 21.15 | -0.28% | |
| 21.27 | 21.68 | 20.63 | 21.21 | -1.16% | |
| 21.75 | 22.15 | 21.39 | 21.46 | -1.51% | |
| 21.27 | 21.96 | 21.27 | 21.79 | +2.73% | |
| 21.65 | 22.00 | 21.17 | 21.21 | -1.58% | |
| 20.94 | 21.97 | 20.94 | 21.55 | +3.31% | |
| 21.20 | 21.58 | 20.63 | 20.86 | -0.10% | |
| 21.13 | 22.00 | 20.69 | 20.88 | +0.14% | |
| 21.95 | 22.10 | 20.60 | 20.85 | +2.26% | |
| 21.46 | 21.46 | 20.00 | 20.39 | -4.94% | |
| 22.08 | 22.16 | 20.72 | 21.45 | -2.05% | |
| 21.08 | 22.40 | 20.88 | 21.90 | +5.19% | |
| 20.66 | 21.90 | 19.63 | 20.82 | -0.95% | |
| 28.55 | 28.55 | 19.91 | 21.02 | -29.98% | |
| 30.41 | 31.10 | 29.67 | 30.02 | -1.05% | |
| 31.70 | 31.70 | 30.17 | 30.34 | -3.07% | |
| 31.50 | 32.00 | 30.71 | 31.30 | +0.97% | |
| 30.49 | 31.35 | 30.49 | 31.00 | +2.45% | |
| 29.92 | 30.38 | 29.30 | 30.26 | -0.59% | |
| 31.83 | 31.83 | 30.25 | 30.44 | -4.07% | |
| 31.17 | 32.05 | 30.56 | 31.73 | +2.72% | |
| 30.65 | 31.01 | 30.00 | 30.89 | +0.49% | |
| 31.76 | 31.99 | 30.57 | 30.74 | -3.76% | |
| 31.17 | 32.22 | 31.17 | 31.94 | +3.30% | |
| 31.13 | 31.62 | 30.53 | 30.92 | +1.08% | |
| 30.57 | 31.08 | 30.31 | 30.59 | +0.16% | |
| 30.18 | 31.07 | 29.66 | 30.54 | +1.19% | |
| 30.70 | 31.20 | 30.00 | 30.18 | -1.69% | |
| 30.31 | 30.86 | 30.21 | 30.70 | +0.75% | |
| 30.67 | 31.50 | 30.19 | 30.47 | -3.02% | |
| 31.58 | 32.16 | 31.01 | 31.42 | +0.13% | |
| 31.80 | 31.80 | 30.68 | 31.38 | -1.32% | |
| 31.28 | 32.48 | 31.28 | 31.80 | +1.99% | |
| 30.48 | 32.51 | 30.30 | 31.18 | +2.87% | |
| 30.72 | 30.76 | 30.10 | 30.31 | -0.69% | |
| 30.68 | 31.09 | 30.18 | 30.52 | -0.59% | |
| 30.00 | 30.99 | 29.58 | 30.70 | +2.37% | |
| 29.98 | 30.22 | 29.65 | 29.99 | +0.30% | |
| 29.32 | 30.74 | 29.01 | 29.90 | +2.29% | |
| 29.05 | 30.32 | 28.95 | 29.23 | +0.79% | |
| 29.45 | 29.96 | 28.90 | 29.00 | -1.93% | |
| 29.93 | 30.19 | 28.95 | 29.57 | 0.00% | |
| 30.06 | 30.95 | 29.24 | 29.57 | -1.63% | |
| 30.40 | 30.89 | 29.93 | 30.06 | -0.46% | |
| 32.79 | 32.79 | 30.07 | 30.20 | -6.53% | |
| 32.27 | 32.82 | 32.11 | 32.31 | +0.12% | |
| 32.19 | 32.99 | 31.82 | 32.27 | +0.56% | |
| 30.91 | 32.18 | 30.27 | 32.09 | +4.43% | |
| 29.84 | 30.85 | 29.84 | 30.73 | +3.61% | |
| 29.41 | 30.06 | 29.20 | 29.66 | +0.85% | |
| 29.15 | 29.95 | 28.94 | 29.41 | +1.08% | |
| 29.00 | 29.81 | 28.89 | 29.10 | +1.02% | |
| 29.31 | 29.47 | 28.46 | 28.80 | -2.80% | |
| 29.28 | 29.83 | 29.02 | 29.63 | +0.75% | |
| 29.36 | 29.59 | 28.36 | 29.41 | -1.28% | |
| 29.74 | 30.34 | 28.57 | 29.79 | +1.53% | |
| 29.07 | 29.94 | 28.67 | 29.34 | +0.31% | |
| 29.38 | 29.89 | 29.18 | 29.25 | -0.65% | |
| 29.44 | 29.95 | 28.83 | 29.44 | +0.79% | |
| 29.32 | 29.90 | 29.18 | 29.21 | -0.03% | |
| 27.79 | 29.40 | 27.50 | 29.22 | +4.58% | |
| 27.53 | 29.00 | 27.53 | 27.94 | +2.05% | |
| 27.91 | 28.66 | 27.32 | 27.38 | -2.91% | |
| 26.90 | 28.32 | 26.71 | 28.20 | +5.74% | |
| 26.66 | 26.74 | 26.23 | 26.67 | -0.93% | |
| 27.48 | 28.29 | 26.87 | 26.92 | -1.75% | |
| 27.59 | 27.90 | 27.39 | 27.40 | -2.18% | |
| 28.16 | 28.34 | 27.31 | 28.01 | -0.18% | |
| 29.02 | 29.20 | 28.00 | 28.06 | -3.77% | |
| 29.30 | 29.71 | 29.07 | 29.16 | -0.88% | |
| 29.10 | 29.83 | 28.50 | 29.42 | +1.41% | |
| 27.79 | 29.31 | 27.79 | 29.01 | +3.72% | |
| 28.61 | 29.18 | 27.87 | 27.97 | -2.07% | |
| 30.35 | 30.70 | 28.42 | 28.56 | -6.85% | |
| 29.51 | 31.36 | 29.25 | 30.66 | +4.11% | |
| 26.40 | 30.42 | 26.40 | 29.45 | +4.62% | |
| 28.26 | 28.65 | 26.14 | 28.15 | -1.49% | |
| 28.70 | 28.95 | 28.33 | 28.58 | -0.44% | |
| 28.76 | 29.92 | 28.62 | 28.70 | -1.07% | |
| 29.57 | 29.67 | 29.01 | 29.01 | -2.68% | |
| 29.55 | 30.16 | 29.34 | 29.81 | +0.30% | |
| 29.75 | 30.20 | 29.55 | 29.72 | +0.24% | |
| 30.31 | 30.62 | 29.57 | 29.65 | -1.36% | |
| 30.36 | 31.14 | 29.95 | 30.06 | -1.22% | |
| 29.63 | 31.18 | 29.50 | 30.43 | +4.71% | |
| 29.50 | 29.67 | 29.03 | 29.06 | -1.22% | |
| 29.16 | 30.00 | 29.16 | 29.42 | +0.86% | |
| 28.81 | 29.50 | 28.59 | 29.17 | +1.07% | |
| 28.35 | 29.13 | 28.30 | 28.86 | +2.01% | |
| 29.26 | 29.27 | 28.29 | 28.29 | -2.78% | |
| 28.27 | 29.36 | 28.25 | 29.10 | +1.78% | |
| 28.00 | 29.06 | 27.90 | 28.59 | +5.81% | |
| 27.92 | 27.93 | 26.97 | 27.02 | -2.84% | |
| 27.34 | 28.00 | 27.34 | 27.81 | +1.24% | |
| 26.77 | 27.68 | 26.28 | 27.47 | +0.92% | |
| 27.04 | 27.91 | 26.97 | 27.22 | +1.72% | |
| 26.98 | 27.35 | 26.54 | 26.76 | +1.59% | |
| 26.21 | 26.49 | 25.71 | 26.34 | +1.70% | |
| 25.43 | 26.06 | 25.25 | 25.90 | +0.90% | |
| 25.55 | 26.63 | 25.12 | 25.67 | -0.85% | |
| 26.05 | 26.83 | 25.36 | 25.89 | +0.12% | |
| 25.36 | 26.28 | 25.24 | 25.86 | +0.23% | |
| 25.93 | 26.59 | 25.69 | 25.80 | +2.06% | |
| 25.76 | 26.00 | 25.25 | 25.28 | -2.21% | |
| 24.51 | 26.00 | 24.43 | 25.85 | +4.19% | |
| 25.39 | 26.40 | 23.87 | 24.81 | -3.69% | |
| 26.77 | 26.81 | 25.37 | 25.76 | -2.94% | |
| 26.68 | 27.44 | 26.22 | 26.54 | +0.95% | |
| 27.48 | 28.01 | 25.75 | 26.29 | -4.05% | |
| 26.82 | 27.88 | 26.56 | 27.40 | +0.40% | |
| 28.15 | 28.22 | 26.90 | 27.29 | -3.19% | |
| 29.31 | 30.03 | 28.00 | 28.19 | -3.79% | |
| 28.56 | 29.39 | 28.33 | 29.30 | +0.86% | |
| 29.12 | 30.57 | 28.03 | 29.05 | -2.58% | |
| 30.21 | 30.60 | 29.09 | 29.82 | -2.53% | |
| 30.30 | 30.85 | 30.25 | 30.60 | +1.38% | |
| 29.53 | 30.50 | 29.52 | 30.18 | +0.10% | |
| 29.71 | 30.51 | 29.59 | 30.15 | -0.20% | |
| 30.90 | 31.20 | 29.60 | 30.21 | -3.73% | |
| 31.65 | 31.94 | 31.02 | 31.38 | -0.60% | |
| 31.34 | 31.72 | 30.97 | 31.57 | +1.02% | |
| 31.57 | 31.89 | 30.70 | 31.25 | -0.16% | |
| 32.58 | 33.00 | 31.08 | 31.30 | -5.07% | |
| 32.62 | 33.26 | 32.46 | 32.97 | +0.58% | |
| 32.35 | 32.83 | 31.78 | 32.78 | +0.99% | |
| 33.33 | 33.51 | 32.10 | 32.46 | -3.19% | |
| 33.71 | 34.10 | 33.10 | 33.53 | -0.27% | |
| 34.20 | 34.20 | 33.00 | 33.62 | +2.20% | |
| 33.44 | 34.02 | 32.49 | 32.90 | -0.41% | |
| 34.09 | 34.49 | 32.80 | 33.03 | -2.57% | |
| 34.15 | 35.04 | 33.68 | 33.90 | -1.45% | |
| 34.85 | 35.62 | 34.25 | 34.40 | -0.64% | |
| 34.41 | 35.50 | 34.41 | 34.62 | +0.06% | |
| 32.62 | 34.82 | 32.62 | 34.60 | +5.04% | |
| 32.46 | 33.57 | 32.00 | 32.94 | +1.60% | |
| 32.83 | 33.27 | 32.12 | 32.42 | -1.73% | |
| 32.51 | 33.69 | 32.48 | 32.99 | +1.41% | |
| 32.06 | 33.63 | 31.43 | 32.53 | +1.78% | |
| 33.34 | 33.80 | 30.86 | 31.96 | -4.74% | |
| 33.31 | 33.88 | 33.10 | 33.55 | +0.66% | |
| 33.50 | 34.17 | 33.20 | 33.33 | -1.10% | |
| 33.32 | 34.16 | 32.65 | 33.70 | +0.73% | |
| 34.05 | 34.17 | 33.07 | 33.46 | -2.24% | |
| 34.23 | 35.01 | 33.65 | 34.22 | +1.30% | |
| 32.95 | 34.00 | 32.95 | 33.78 | +3.97% | |
| 32.21 | 32.72 | 31.90 | 32.49 | -1.16% | |
| 32.40 | 33.63 | 31.95 | 32.87 | +1.58% | |
| 32.10 | 33.00 | 31.75 | 32.36 | +1.06% | |
| 32.14 | 32.38 | 31.20 | 32.02 | -1.08% | |
| 31.54 | 32.81 | 31.00 | 32.37 | +3.42% | |
| 31.02 | 31.51 | 30.50 | 31.30 | +0.71% | |
| 31.55 | 32.03 | 30.50 | 31.08 | -1.86% | |
| 30.50 | 32.10 | 30.50 | 31.67 | +4.01% | |
| 32.14 | 32.30 | 30.42 | 30.45 | -5.96% | |
| 32.83 | 33.30 | 31.95 | 32.38 | -1.91% | |
| 32.35 | 33.99 | 32.04 | 33.01 | +1.54% | |
| 34.37 | 34.53 | 32.20 | 32.51 | -4.07% | |
| 34.10 | 34.37 | 33.35 | 33.89 | -0.41% | |
| 34.46 | 35.35 | 33.38 | 34.03 | -1.33% | |
| 36.32 | 36.41 | 34.49 | 34.49 | -4.17% | |
| 35.08 | 35.99 | 35.05 | 35.99 | +2.24% | |
| 35.47 | 36.50 | 35.15 | 35.20 | -1.23% | |
| 35.14 | 36.06 | 34.80 | 35.64 | +3.15% | |
| 36.06 | 37.49 | 34.27 | 34.55 | -3.71% | |
| 36.65 | 37.04 | 35.57 | 35.88 | -2.23% | |
| 36.69 | 37.17 | 36.03 | 36.70 | +1.02% | |
| 37.35 | 38.00 | 36.05 | 36.33 | -2.13% | |
| 37.13 | 37.99 | 36.79 | 37.12 | -0.19% | |
| 37.51 | 37.57 | 36.80 | 37.19 | -0.91% | |
| 37.50 | 38.00 | 36.77 | 37.53 | -0.61% | |
| 37.02 | 37.99 | 36.80 | 37.76 | +1.92% | |
| 36.11 | 38.00 | 35.60 | 37.05 | +3.26% | |
| 35.90 | 36.36 | 35.27 | 35.88 | +0.59% | |
| 35.82 | 36.50 | 35.51 | 35.67 | -0.20% | |
| 35.63 | 36.05 | 35.49 | 35.74 | +0.65% | |
| 33.80 | 35.94 | 33.80 | 35.51 | +2.96% | |
| 32.97 | 35.50 | 32.57 | 34.49 | +5.12% | |
| 32.81 | 33.11 | 32.52 | 32.81 | +0.86% | |
| 33.01 | 35.00 | 32.42 | 32.53 | -3.93% | |
| 33.75 | 34.41 | 33.08 | 33.86 | -0.15% | |
| 33.63 | 34.29 | 33.35 | 33.91 | +0.24% | |
| 32.06 | 34.66 | 31.57 | 33.83 | +5.52% | |
| 32.99 | 33.35 | 31.94 | 32.06 | -2.82% | |
| 32.52 | 35.00 | 32.52 | 32.99 | +0.76% | |
| 33.97 | 35.18 | 32.65 | 32.74 | -1.83% | |
| 34.10 | 34.78 | 33.25 | 33.35 | -1.59% | |
| 34.69 | 35.00 | 33.74 | 33.89 | -1.91% | |
| 35.24 | 36.27 | 34.43 | 34.55 | -2.29% | |
| 35.49 | 35.97 | 34.91 | 35.36 | -0.65% | |
| 35.37 | 36.99 | 35.00 | 35.59 | +0.48% | |
| 35.24 | 35.66 | 33.08 | 35.42 | +4.95% | |
| 34.27 | 34.80 | 33.01 | 33.75 | -1.57% | |
| 34.08 | 34.92 | 33.81 | 34.29 | +0.62% | |
| 34.12 | 36.97 | 33.50 | 34.08 | -0.47% | |
| 35.60 | 35.60 | 34.09 | 34.24 | -2.88% | |
| 35.41 | 36.14 | 34.65 | 35.26 | +0.73% | |
| 35.67 | 36.25 | 34.70 | 35.00 | -2.10% | |
| 36.23 | 36.51 | 34.92 | 35.75 | -1.43% | |
| 37.01 | 37.89 | 36.01 | 36.27 | -2.45% | |
| 38.29 | 38.89 | 36.75 | 37.18 | -2.62% | |
| 38.83 | 39.77 | 37.00 | 38.18 | -0.91% | |
| 38.26 | 38.93 | 37.60 | 38.53 | +0.78% | |
| 39.15 | 39.50 | 38.08 | 38.23 | -2.60% | |
| 39.25 | 39.89 | 38.85 | 39.25 | +0.33% | |
| 38.73 | 39.65 | 38.70 | 39.12 | +0.38% | |
| 38.80 | 39.28 | 38.40 | 38.97 | +0.39% | |
| 38.54 | 39.40 | 38.16 | 38.82 | +0.03% | |
| 39.98 | 39.98 | 38.51 | 38.81 | -2.04% | |
| 39.01 | 40.87 | 39.01 | 39.62 | +1.05% | |
| 39.92 | 40.62 | 39.00 | 39.21 | -4.88% | |
| 41.69 | 42.11 | 40.72 | 41.22 | -1.06% | |
| 39.97 | 41.90 | 39.78 | 41.66 | +2.51% | |
| 39.70 | 40.89 | 39.50 | 40.64 | +2.57% | |
| 41.02 | 42.06 | 39.61 | 39.62 | -4.04% | |
| 41.66 | 41.70 | 40.96 | 41.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GBFH chart for longer ranges.