GBank Financial Holdings Inc. (GBFH) NASDAQ

29.45

+1.3(+4.62%)

Updated at April 30 04:00PM

Currency In USD

GBFH Historical Return

If you invested $1000 in GBank Financial Holdings Inc. (GBFH) since IPO date, it would be worth $3,272.22 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,272.22, while $1000 invested 1 year ago would be worth $736.25. This corresponds to total returns of 227.22%, 227.22%, -26.37%, respectively, with annualized returns of 25.62%, 26.74%, -26.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GBFH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2026	26.4	29.45	29.45	30.42	26.4	155,234
April 29, 2026	28.26	28.15	28.15	28.65	26.14	52,334
April 28, 2026	28.7	28.49	28.49	28.95	28.33	82,415
April 27, 2026	28.76	28.7	28.7	29.92	28.62	94,192
April 24, 2026	29.57	29.01	29.01	29.67	29.01	33,720
April 23, 2026	29.55	29.81	29.81	30.16	29.34	39,944
April 22, 2026	29.75	29.72	29.72	30.2	29.55	45,141
April 21, 2026	30.31	29.65	29.65	30.62	29.57	68,168
April 20, 2026	30.36	30.06	30.06	31.14	29.95	45,535
April 17, 2026	29.63	30.43	30.43	31.18	29.5	61,353
April 16, 2026	29.5	29.06	29.06	29.67	29.04	25,990
April 15, 2026	29.16	29.42	29.42	30	29.16	63,832
April 14, 2026	28.81	29.17	29.17	29.5	28.59	36,358
April 13, 2026	28.35	28.86	28.86	29.13	28.3	44,381
April 10, 2026	29.26	28.29	28.29	29.27	28.29	31,836
April 09, 2026	28.27	29.1	29.1	29.36	28.25	35,123
April 08, 2026	28	28.59	28.59	29.06	27.9	77,502
April 07, 2026	27.92	27.02	27.02	27.93	26.97	28,300
April 06, 2026	27.34	27.81	27.81	28	27.34	51,309
April 02, 2026	26.77	27.47	27.47	27.68	26.28	23,385
April 01, 2026	27.04	27.22	27.22	27.91	26.97	42,904
March 31, 2026	26.98	26.76	26.76	27.35	26.54	34,273
March 30, 2026	26.21	26.34	26.34	26.49	25.71	67,805
March 27, 2026	25.43	25.9	25.9	26.06	25.25	54,013
March 26, 2026	25.55	25.67	25.67	26.63	25.12	42,223
March 25, 2026	26.05	25.89	25.89	26.83	25.36	55,358
March 24, 2026	25.36	25.86	25.86	26.28	25.24	74,219
March 23, 2026	25.93	25.8	25.8	26.59	25.69	55,942
March 20, 2026	25.76	25.28	25.28	26	25.25	87,339
March 19, 2026	24.51	25.85	25.85	26	24.43	76,611
March 18, 2026	25.39	24.81	24.81	26.4	23.87	111,518
March 17, 2026	26.77	25.76	25.76	26.81	25.37	146,953
March 16, 2026	26.68	26.54	26.54	27.44	26.22	57,858
March 13, 2026	27.48	26.29	26.29	28.01	25.75	195,964
March 12, 2026	26.82	27.4	27.4	27.88	26.56	86,610
March 11, 2026	28.15	27.29	27.29	28.22	26.9	83,642
March 10, 2026	29.31	28.19	28.19	30.03	28	77,137
March 09, 2026	28.58	29.3	29.3	29.39	28.33	120,236
March 06, 2026	29.12	29.05	29.05	30.57	28.03	83,714
March 05, 2026	30.21	29.82	29.82	30.6	29.09	122,400
March 04, 2026	30.58	30.6	30.6	30.85	30.25	34,795
March 03, 2026	29.86	30.18	30.18	30.5	29.54	42,612
March 02, 2026	29.71	30.15	30.15	30.51	29.59	65,000
February 27, 2026	30.9	30.21	30.21	31.2	29.6	82,200
February 26, 2026	31.65	31.38	31.38	31.94	31.02	23,901
February 25, 2026	31.34	31.57	31.57	31.72	30.97	39,821
February 24, 2026	31.57	31.25	31.25	31.89	30.7	40,509
February 23, 2026	32.58	31.3	31.3	33	31.08	65,126
February 20, 2026	32.62	32.97	32.97	33.26	32.46	58,400
February 19, 2026	32.35	32.78	32.78	32.83	31.78	92,841
February 18, 2026	33.33	32.46	32.46	33.51	32.1	37,600
February 17, 2026	33.71	33.53	33.53	34.1	33.1	41,900
February 13, 2026	34.2	33.62	33.62	34.2	33	38,046
February 12, 2026	33.44	32.9	32.9	34.02	32.49	49,400
February 11, 2026	34.09	33.03	33.03	34.49	32.8	57,200
February 10, 2026	34.15	33.9	33.9	35.04	33.67	70,400
February 09, 2026	34.85	34.4	34.4	35.62	34.25	47,142
February 06, 2026	34.41	34.62	34.62	35.5	34.41	63,800
February 05, 2026	32.62	34.6	34.6	34.82	32.62	79,700
February 04, 2026	32.46	32.94	32.94	33.57	32	64,400