OTC Markets OTCQX - Delayed Quote USD

GBank Financial Holdings Inc. (GBFH)

Compare
28.01
-4.99
(-15.10%)
As of 3:29:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202532.9932.9928.0128.0128.014,250
Apr 9, 202531.3533.2929.7333.2933.299,700
Apr 8, 202531.5033.2531.3032.4932.492,800
Apr 7, 202529.0031.3529.0030.9530.959,300
Apr 4, 202534.8034.8030.1131.2031.2021,200
Apr 3, 202536.5536.9534.6535.7035.708,300
Apr 2, 202537.3837.4036.5237.0037.002,100
Apr 1, 202536.6137.4136.4137.4037.403,400
Mar 31, 202536.6337.4135.2537.4037.4013,200
Mar 28, 202537.2237.2536.5036.9036.905,800
Mar 27, 202535.9237.2535.8637.2237.2210,400
Mar 26, 202536.1036.1135.5035.9535.955,800
Mar 25, 202536.0036.0034.5635.2035.205,600
Mar 24, 202536.2536.2534.7636.1436.144,800
Mar 21, 202535.7136.7534.5036.1836.183,900
Mar 20, 202536.3036.7535.5036.7536.752,200
Mar 19, 202536.8037.0036.5036.9936.992,000
Mar 18, 202536.9936.9934.5536.6336.633,000
Mar 17, 202535.8936.9935.3336.9936.993,400
Mar 14, 202534.9937.0034.0035.5035.5082,200
Mar 13, 202534.1135.5333.9234.2534.2533,500
Mar 12, 202531.0034.0830.9533.9833.9816,500
Mar 11, 202531.2433.0029.2931.0031.0011,300
Mar 10, 202531.2532.6031.1031.2131.214,300
Mar 7, 202533.5834.3932.0033.5033.501,900
Mar 6, 202531.4234.3931.4233.5833.5814,900
Mar 5, 202531.5433.0030.2931.0931.0991,300
Mar 4, 202535.5035.5031.4932.0032.0039,100
Mar 3, 202537.3838.0034.2534.3034.3039,800
Feb 28, 202537.0137.9935.9637.3837.3829,100
Feb 27, 202538.5039.4936.6637.9837.9816,000
Feb 26, 202538.9039.4937.5038.9638.9612,900
Feb 25, 202536.6640.4436.5138.9638.9615,600
Feb 24, 202537.4837.4836.0236.9936.999,400
Feb 21, 202538.0038.6936.5037.9037.906,500
Feb 20, 202538.6139.0037.5038.6438.648,100
Feb 19, 202538.8139.1038.8138.9938.991,200
Feb 18, 202539.6639.9038.5539.2539.257,300
Feb 14, 202539.3440.4939.2039.5039.507,400
Feb 13, 202539.4739.4739.2539.3539.356,700
Feb 12, 202538.0539.7036.8338.5038.5011,200
Feb 11, 202540.1240.9938.1038.5138.5121,900
Feb 10, 202541.7341.7339.7240.0140.017,400
Feb 7, 202541.4641.8541.0041.7341.735,900
Feb 6, 202541.3041.9040.9041.5041.507,700
Feb 5, 202540.7942.0040.6141.0541.0529,900
Feb 4, 202541.0041.1539.7540.6540.6510,500
Feb 3, 202541.1541.1539.5040.9540.954,600
Jan 31, 202541.9542.0041.0041.9541.953,300
Jan 30, 202541.0142.0041.0041.4841.4810,600
Jan 29, 202539.9541.7039.9541.7041.7014,900
Jan 28, 202538.8539.0038.7539.0039.009,400
Jan 27, 202539.1039.7537.9038.8538.858,300
Jan 24, 202540.0041.3239.0239.7539.7511,700
Jan 23, 202538.6539.9938.6539.9939.993,900
Jan 22, 202538.4038.8037.9038.1038.108,600
Jan 21, 202538.4038.4037.5038.3538.351,200
Jan 17, 202537.0037.7537.0037.5037.501,700
Jan 16, 202537.3238.2036.2236.2236.228,000
Jan 15, 202537.0039.7537.0038.1038.1012,200
Jan 14, 202536.9437.0036.7037.0037.003,600
Jan 13, 202536.9838.0036.7537.2037.208,600
Jan 10, 202537.5037.5036.5636.7036.709,000
Jan 8, 202538.0138.6037.5037.6037.6010,900
Jan 7, 202539.0039.2538.2638.3038.303,200
Jan 6, 202539.5039.8039.0039.2539.259,800
Jan 3, 202539.7039.9539.0039.8439.842,200
Jan 2, 202540.7541.9937.7039.6039.609,400
Dec 31, 202442.0043.0039.3043.0043.0027,300
Dec 30, 202435.4946.0035.0044.0044.0066,300
Dec 27, 202434.8636.0034.8636.0036.0014,300
Dec 26, 202435.0035.3035.0035.3035.304,700
Dec 24, 202434.5535.1534.5535.1535.151,700
Dec 23, 202434.0034.7534.0034.7034.703,400
Dec 20, 202434.7535.0034.6934.7534.752,100
Dec 19, 202434.0235.2034.0034.3134.314,900
Dec 18, 202434.0534.2033.9534.0434.043,400
Dec 17, 202434.1034.1033.8634.0234.023,900
Dec 16, 202434.0534.3033.9033.9033.907,200
Dec 13, 202434.8535.6133.9034.5534.5520,600
Dec 12, 202434.3035.9034.3035.0235.027,200
Dec 11, 202434.3034.7834.3034.6034.608,500
Dec 10, 202434.8035.1733.6234.7534.7510,000
Dec 9, 202434.5535.4932.1335.0035.008,300
Dec 6, 202434.7936.7434.5435.5035.5036,300
Dec 5, 202433.7534.7933.7534.7934.796,800
Dec 4, 202433.1433.7533.1433.7533.756,500
Dec 3, 202433.3033.7533.3033.5033.501,300
Dec 2, 202433.0933.7533.0033.7533.758,400
Nov 29, 202433.0033.7532.0133.7533.7516,100
Nov 27, 202433.3533.3531.6133.1033.102,300
Nov 26, 202433.4433.7533.0033.5033.504,400
Nov 25, 202433.0034.0031.5133.6533.6522,400
Nov 22, 202432.0033.9830.0832.7032.7027,900
Nov 21, 202427.6431.7927.4531.7931.7968,900
Nov 20, 202427.0127.5927.0027.5927.596,000
Nov 19, 202427.0427.9026.9927.4927.4910,800
Nov 18, 202428.2628.9026.9526.9926.9920,900
Nov 15, 202428.9428.9428.2028.5028.508,000
Nov 14, 202428.2129.5028.2128.9428.943,400
Nov 13, 202429.8530.2528.4528.8528.8518,500
Nov 12, 202429.3029.9128.7529.8529.8533,600
Nov 11, 202429.4430.2528.8929.5029.5038,900
Nov 8, 202429.7429.7428.7129.4429.442,200
Nov 7, 202430.0030.2529.0129.0129.0111,300
Nov 6, 202428.5030.0028.5030.0030.008,400
Nov 5, 202427.8928.5027.0128.5028.5026,500
Nov 4, 202428.5028.5027.1427.5027.5025,500
Nov 1, 202428.7028.7027.1328.5028.502,700
Oct 31, 202428.2528.9328.0028.6228.624,900
Oct 30, 202428.5028.5028.0628.2528.258,000
Oct 29, 202428.8129.5028.0628.5028.507,600
Oct 28, 202428.7829.2527.6228.8528.8511,500
Oct 25, 202428.9429.0028.0028.7828.7824,800
Oct 24, 202426.9029.0026.8228.9428.9438,400
Oct 23, 202424.9927.4724.9926.7526.7524,500
Oct 22, 202424.5024.8324.5024.8024.8028,200
Oct 21, 202424.4024.5024.2924.5024.5010,100
Oct 18, 202424.9424.9924.3924.9624.966,700
Oct 17, 202425.0025.0024.6024.9424.947,500
Oct 16, 202425.1625.1625.0025.0025.002,300
Oct 15, 202424.5125.8224.5125.0025.003,600
Oct 14, 202425.5025.5024.6024.6024.603,200
Oct 11, 202427.0027.0024.3925.7425.7417,200
Oct 10, 202428.6528.6526.7026.7026.703,700
Oct 9, 202426.2628.9726.2528.0028.0022,400
Oct 8, 202424.8327.4524.4126.2626.2632,800
Oct 7, 202421.8924.4521.8924.0524.0515,200
Oct 4, 202421.9822.0021.6921.9521.9510,700
Oct 3, 202421.7321.8021.5721.6221.621,700
Oct 2, 202421.5521.7421.3521.7421.7411,400
Oct 1, 202421.8521.8521.3721.6021.6019,700
Sep 30, 202421.8021.8021.0021.8021.8081,600
Sep 27, 202420.2520.4020.1020.4020.402,500
Sep 26, 202419.9920.7919.8420.2520.2534,100
Sep 25, 202421.3621.3619.6719.8319.8353,900
Sep 24, 202420.5320.9920.5320.9920.992,100
Sep 23, 202420.2020.9019.6019.6019.6014,600
Sep 20, 202420.2620.5519.8020.4020.407,000
Sep 19, 202421.5621.5620.3520.9020.906,100
Sep 18, 202420.8021.2019.7521.2021.208,500
Sep 17, 202421.1921.1920.6820.9420.946,800
Sep 16, 202421.2121.9019.5619.5619.569,500
Sep 13, 202420.4021.7020.4020.5020.5013,000
Sep 12, 202420.3820.3920.3020.3920.399,000
Sep 11, 202420.6920.6919.9120.3120.3122,400
Sep 10, 202420.0320.7719.9020.4020.4014,700
Sep 9, 202419.9020.4519.9020.4520.451,100
Sep 6, 202420.0020.1919.8920.1920.199,400
Sep 5, 202419.8020.2019.8020.2020.2021,800
Sep 4, 202420.0020.0020.0020.0020.00-
Sep 3, 202419.2720.0019.2720.0020.00300
Aug 30, 202419.9519.9519.9519.9519.95-
Aug 29, 202419.9519.9519.9519.9519.95500
Aug 28, 202419.2519.9919.2519.9919.993,000
Aug 27, 202419.7619.9918.7019.8919.897,600
Aug 26, 202419.0919.9918.9919.7319.7321,200
Aug 23, 202420.0020.0020.0020.0020.00-
Aug 22, 202419.9520.0019.3220.0020.001,200
Aug 21, 202419.9720.0019.1020.0020.001,200
Aug 20, 202419.5119.9619.0919.9619.9613,500
Aug 19, 202419.9019.9419.2119.9419.944,400
Aug 16, 202419.8019.9519.4519.9419.944,900
Aug 15, 202419.9719.9719.9719.9719.97-
Aug 14, 202419.3019.9718.8619.9719.972,600
Aug 13, 202418.3019.3018.3019.3019.303,900
Aug 12, 202419.3019.3019.3019.3019.30100
Aug 9, 202418.8519.0018.8519.0019.001,100
Aug 8, 202418.5019.0018.4619.0019.001,600
Aug 7, 202418.3019.0017.7818.4718.473,100
Aug 6, 202419.2419.2418.2418.5018.501,900
Aug 5, 202418.1219.1417.8618.4918.497,700
Aug 2, 202418.5018.5018.0718.5018.509,400
Aug 1, 202419.0519.3519.0519.3519.351,100
Jul 31, 202418.9919.0117.6018.9718.9716,400
Jul 30, 202419.0019.2018.5818.9918.993,100
Jul 29, 202418.2519.3418.2518.7718.7732,800
Jul 26, 202417.7518.2517.6218.2518.2523,200
Jul 25, 202417.4117.7517.0517.6317.6315,900
Jul 24, 202417.7517.7517.7517.7517.75-
Jul 23, 202417.7517.8016.7517.7517.7512,700
Jul 22, 202418.2418.2417.1117.7517.7516,600
Jul 19, 202417.5217.8517.2517.8517.854,800
Jul 18, 202417.8517.8517.8517.8517.85100
Jul 17, 202417.5017.7017.5017.7017.70900
Jul 16, 202417.1517.7017.1517.7017.7025,300
Jul 15, 202417.1917.5016.9017.2017.207,500
Jul 12, 202417.0017.2117.0017.1817.1819,200
Jul 11, 202416.9017.2516.9017.1917.195,800
Jul 10, 202416.9017.0016.9016.9016.9018,000
Jul 9, 202416.5516.9016.4316.9016.9047,000

Related Tickers

AMBZ American Business Bank
43.00
+6.17%
 
FFBB FFB Bancorp
70.00
-1.75%
 
EVBN Evans Bancorp, Inc.
34.76
-5.79%
 
BRBS Blue Ridge Bankshares, Inc.
3.0650
-3.31%
 
SCZC West Coast Community Bancorp
38.67
+0.86%
 
GOVB Gouverneur Bancorp, Inc.
12.50
+4.17%
 
CWBK CW Bancorp
30.55
-4.50%
 
CZBS Citizens Bancshares Corporation
50.95
+1.90%
 
GBNY Generations Bancorp NY, Inc.
16.00
-1.54%
 
SBNC Southern BancShares (N.C.), Inc.
8,000.00
-0.62%