Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
GBank Financial Holdings Inc (QX) (GBFH)
GBank Financial Holdings Inc (QX) (GBFH) Historical

GBFH GBank Financial Holdings Inc (QX)

18.25

0.62 (3.52%)

Jul 26 2024 - Closed

Delayed by 15 minutes

GBFH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	18.25	0.62	3.52%	17.75	18.25	17.62	23,241
Jul 25 2024	17.63	-0.12	-0.68%	17.407	17.75	17.05	15,944
Jul 24 2024	17.75	0.00	0.00%	17.75	17.75	17.75	0
Jul 23 2024	17.75	0.00	0.00%	17.75	17.80	16.75	12,736
Jul 22 2024	17.75	-0.10	-0.56%	18.24	18.24	17.1127	16,555
Jul 19 2024	17.85	0.00	0.00%	17.52	17.85	17.25	4,800
Jul 18 2024	17.85	0.15	0.85%	17.85	17.85	17.85	100
Jul 17 2024	17.70	0.00	0.00%	17.50	17.70	17.50	933
Jul 16 2024	17.70	0.50	2.91%	17.15	17.70	17.15	25,325
Jul 15 2024	17.20	0.02	0.12%	17.19	17.4973	16.90	7,481
Jul 12 2024	17.18	-0.01	-0.06%	17.00	17.21	17.00	19,177
Jul 11 2024	17.19	0.29	1.72%	16.90	17.25	16.90	5,781
Jul 10 2024	16.90	0.00	0.00%	16.90	17.00	16.90	17,960
Jul 09 2024	16.90	0.35	2.11%	16.55	16.90	16.4352	47,013
Jul 08 2024	16.55	0.01	0.06%	16.55	16.55	16.55	1,075
Jul 05 2024	16.54	-0.01	-0.06%	16.54	16.60	16.50	27,943
Jul 03 2024	16.55	0.00	0.00%	16.55	16.55	16.55	0
Jul 02 2024	16.55	-0.05	-0.30%	16.292	16.60	16.292	4,625
Jul 01 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0
Jun 28 2024	16.60	-0.10	-0.60%	16.50	16.65	16.49	10,256
Jun 27 2024	16.70	0.70	4.38%	16.00	16.75	16.00	25,568
Jun 26 2024	16.00	0.05	0.31%	15.95	16.01	15.85	19,146
Jun 25 2024	15.95	0.10	0.63%	15.78	16.00	15.70	44,477
Jun 24 2024	15.85	0.21	1.34%	15.90	15.90	15.65	16,954
Jun 21 2024	15.64	-0.25	-1.57%	15.7572	15.7599	15.5801	12,650
Jun 20 2024	15.89	-0.06	-0.38%	15.80	15.89	15.56	39,076
Jun 18 2024	15.95	0.00	0.00%	15.86	15.95	15.70	16,600
Jun 17 2024	15.95	0.03	0.19%	15.92	16.00	15.70	5,200
Jun 14 2024	15.92	-0.03	-0.19%	15.80	15.92	15.80	1,545
Jun 13 2024	15.95	-0.05	-0.31%	15.61	15.99	15.61	1,986
Jun 12 2024	16.00	0.10	0.63%	15.90	16.00	15.58	15,100
Jun 11 2024	15.90	0.27	1.71%	15.63	15.90	15.63	11,511
Jun 10 2024	15.6332	0.03	0.21%	15.608	15.6332	15.608	517
Jun 07 2024	15.60	-0.10	-0.64%	15.79	15.80	15.37	2,731
Jun 06 2024	15.70	-0.19	-1.20%	15.51	15.70	15.30	117,501
Jun 05 2024	15.89	0.04	0.25%	15.77	15.89	15.30	6,500
Jun 04 2024	15.85	-0.05	-0.31%	15.75	15.90	15.75	1,405
Jun 03 2024	15.90	-0.09	-0.56%	15.90	15.90	15.50	13,850
May 31 2024	15.99	0.49	3.16%	15.50	15.99	15.22	30,992
May 30 2024	15.50	0.36	2.38%	15.20	15.73	15.20	16,479
May 29 2024	15.14	-0.55	-3.51%	15.43	15.59	15.14	21,425
May 28 2024	15.69	0.24	1.55%	15.50	16.03	15.36	31,570
May 24 2024	15.45	-0.30	-1.90%	15.61	15.61	15.45	13,530
May 23 2024	15.75	0.00	0.00%	15.75	15.75	15.75	0
May 22 2024	15.75	-0.05	-0.32%	15.80	15.80	15.55	1,900
May 21 2024	15.80	-0.20	-1.25%	15.90	16.04	15.62	36,610
May 20 2024	16.00	0.30	1.91%	15.73	16.45	15.73	4,910
May 17 2024	15.70	0.00	0.00%	15.75	15.84	15.6973	40,071
May 16 2024	15.70	0.00	0.00%	15.69	15.78	15.6875	31,259
May 15 2024	15.70	0.00	0.00%	15.71	15.78	15.685	11,218
May 14 2024	15.70	-0.04	-0.25%	15.70	15.70	15.69	10,457
May 13 2024	15.74	0.05	0.35%	15.77	15.77	15.62	2,500
May 10 2024	15.685	-0.10	-0.60%	15.64	15.79	15.60	3,602
May 09 2024	15.78	-0.20	-1.25%	15.79	15.79	15.7256	4,286
May 08 2024	15.98	0.02	0.13%	15.97	15.98	15.90	8,637
May 07 2024	15.96	0.02	0.13%	15.77	15.98	15.77	1,340
May 06 2024	15.94	0.00	0.00%	15.94	16.00	15.75	14,678
May 03 2024	15.94	0.34	2.18%	15.82	16.00	15.75	669
May 02 2024	15.60	-0.65	-4.00%	16.25	16.25	15.60	5,637
May 01 2024	16.25	-0.45	-2.69%	16.25	16.52	15.70	7,876
Apr 30 2024	16.70	1.00	6.37%	15.70	16.70	15.50	24,750
Apr 29 2024	15.70	-0.05	-0.32%	15.65	15.70	15.27	4,340

GBank Financial (QX)

IT0005604126 20241202 80

Templeton Emerging Marke...

Morgan Stanley Finance L...

Royal Bank of Canada Cap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions