GBank Financial (GBFH) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free GBFH Stock Alerts $15.70 0.00 (0.00%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartEarningsShort InterestStock AnalysisAnalyst ForecastsChartEarningsShort Interest GBank Financial Stock Price Performance5 Day Performance0.00%1 Month Performance+1.16%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 Email Address Ad Awesomely, LLCAutomatic Income (from home)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video GBFH Stock Chart for Sunday, May, 19, 2024 GBFH Chart by TradingView GBank Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$15.70$15.70$15.84$15.7040,071 shs$201.43 million05/16/2024$15.70$15.70$15.78$15.6931,259 shs$201.43 million05/15/2024$15.70$15.70$15.78$15.6911,218 shs$201.43 million05/14/2024$15.74$15.70-0.25%$15.70$15.6910,457 shs$201.43 million05/13/2024$15.69$15.74+0.35%$15.77$15.622,500 shs$201.94 million05/10/2024$15.78$15.69-0.60%$15.79$15.603,602 shs$201.24 million Get the Latest News and Ratings for GBFH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for GBank Financial and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$15.98$15.78-1.25%$15.79$15.734,286 shs$202.46 million05/08/2024$15.96$15.98+0.13%$15.98$15.908,637 shs$205.02 million05/07/2024$15.94$15.96+0.13%$15.98$15.771,340 shs$204.77 million05/06/2024$15.94$15.94$16.00$15.7514,678 shs$204.51 million05/03/2024$15.60$15.94+2.18%$16.00$15.75669 shs$204.51 million05/02/2024$16.25$15.60-4.00%$16.25$15.605,637 shs$200.15 million05/01/2024$16.70$16.25-2.69%$16.52$15.704,949 shs$208.49 million04/30/2024$15.70$16.70+6.37%$16.70$15.5024,750 shs$214.26 million04/29/2024$15.75$15.70-0.32%$15.70$15.272,840 shs$201.43 million04/26/2024$15.50$15.75+1.61%$16.00$15.5314,286 shs$202.07 million04/25/2024$15.30$15.50+1.31%$15.60$15.4812,709 shs$198.87 million04/24/2024$15.50$15.30-1.29%$15.67$15.3011,976 shs$198.87 million04/23/2024$15.50$15.50$15.50$15.4320,153 shs$198.71 million04/22/2024$15.52$15.50-0.13%$15.50$15.30300 shs$198.71 million04/19/2024$15.52$15.52$15.52$15.52100 shs$198.97 million04/18/2024$15.54$15.52-0.13%$15.52$15.354,566 shs$198.97 million04/17/2024$15.58$15.54-0.26%$15.54$15.40200 shs$199.22 million04/16/2024$15.59$15.58-0.06%$15.58$15.582,125 shs$199.74 million04/15/2024$15.64$15.59-0.32%$15.65$15.16300 shs$199.86 million04/12/2024$15.65$15.15-3.19%$15.64$15.155,690 shs$194.22 million04/11/2024$15.65$15.65$15.69$15.453,460 shs$200.70 million04/10/2024$15.69$15.65-0.25%$15.69$15.453,460 shs$200.70 million04/09/2024$15.69$15.69$15.69$15.692,920 shs$201.15 million04/08/2024$15.69$15.69$15.69$15.422,900 shs$201.15 million04/05/2024$15.70$15.69-0.06%$15.69$15.422,920 shs$201.15 million04/03/2024$15.74$15.70-0.25%$15.70$15.70100 shs$201.27 million04/02/2024$15.74$15.74$15.75$15.41270 shs$201.79 million04/01/2024$15.75$15.74-0.06%$15.74$15.55270 shs$201.79 million03/29/2024$15.75$15.75$15.75$15.509,484 shs$201.92 million03/28/2024$15.70$15.75+0.32%$15.75$15.509,484 shs$201.92 million03/27/2024$15.57$15.70+0.83%$15.88$15.708,103 shs$201.27 million03/26/2024$15.55$15.57+0.13%$15.57$15.504,367 shs$199.61 million03/25/2024$15.80$15.55-1.58%$15.61$14.99135,834 shs$199.41 million03/22/2024$15.80$15.80$15.95$15.666,363 shs$202.56 millionDoes this make you sick? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/21/2024$15.75$15.80+0.32%$15.95$15.666,363 shs$202.56 million03/20/2024$15.75$15.75$15.75$15.74300 shs$201.98 million03/19/2024$15.47$15.75+1.81%$15.79$15.505,250 shs$201.92 million03/18/2024$15.75$15.47-1.78%$15.88$15.413,320 shs$198.33 million03/15/2024$15.75$15.75$16.00$15.49801 shs$201.98 million03/14/2024$15.94$15.75-1.19%$16.00$15.75801 shs$201.92 million03/13/2024$16.20$15.94-1.60%$16.20$15.718,528 shs$204.35 million03/12/2024$15.94$16.20+1.63%$16.20$15.712,820 shs$207.68 million03/11/2024$16.24$15.94-1.85%$16.24$15.528,328 shs$204.35 million03/08/2024$16.24$16.24$16.24$16.00853 shs$208.20 million03/07/2024$16.25$16.24-0.06%$16.24$15.64300 shs$0.0003/06/2024$15.50$16.25+4.84%$16.25$15.6018,483 shs$0.0003/05/2024$16.00$15.50-3.13%$16.50$15.3134,342 shs$0.0003/04/2024$16.40$16.00-2.44%$16.00$15.8510,057 shs$0.0003/01/2024$16.39$16.40+0.06%$16.50$16.145,959 shs$0.0002/29/2024$16.39$16.39$16.39$16.0014,163 shs$0.0002/28/2024$16.19$16.39+1.24%$16.39$15.9523,400 shs$0.0002/27/2024$16.20$16.19-0.06%$16.19$16.004,400 shs$0.0002/26/2024$16.28$16.20-0.49%$16.20$16.003,645 shs$0.0002/23/2024$16.00$16.28+1.75%$16.28$15.841,300 shs$0.0002/22/2024$16.00$16.00$16.00$15.991,000 shs$0.0002/21/2024$16.40$16.00-2.44%$16.40$15.911,436 shs$0.0002/20/2024$16.20$16.40+1.23%$16.40$16.002,535 shs$0.0002/19/2024$16.20$16.20$16.20$15.2626,000 shs$0.00 Related Companies: Signature Bank Stock Price Chart AG Mortgage Investment Trust Stock Price Chart Colony Bankcorp Stock Price Chart GoHealth Stock Price Chart Parke Bancorp Stock Price Chart Malaga Financial Stock Price Chart Oak Valley Bancorp Stock Price Chart Ocwen Financial Stock Price Chart Franklin Street Properties Stock Price Chart FVCBankcorp Stock Price Chart Receive GBFH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for GBank Financial and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:GBFH) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingUrgent Nvidia WarningAltimetry[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsNext President (Not Trump. Not Biden.)The Freeport Society41 banks launch ‘crypto dollar’Stansberry ResearchMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding GBank Financial Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.