GBank Financial Holdings Inc (GBFH) Exchange: OTCQX
Data as of March 28, 2024
$16.40 ($0.01) 0.06%
GBank Financial Holdings Inc - Daily Information
Click for more stock information on GBank Financial Holdings Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $16.34 |
Previous Close | $16.40 |
High | $16.50 |
Low | $16.14 |
Adjusted Open | $16.34 |
Previous Adjusted Close | $16.40 |
Adjusted High | $16.50 |
Adjusted Low | $16.14 |
About GBank Financial Holdings Inc (GBFH)
GBank Financial Holdings Inc
Invest in GBank Financial Holdings Inc (GBFH)
Historical Stock Data for GBank Financial Holdings Inc (GBFH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $16.34 | $16.50 | $16.14 | $16.40 | $16.40 | 5,959 |
2024-02-29 | $16.00 | $16.39 | $16.00 | $16.39 | $16.39 | 14,163 |
2024-02-28 | $15.95 | $16.39 | $15.95 | $16.39 | $16.39 | 23,400 |
2024-02-27 | $16.00 | $16.19 | $16.00 | $16.19 | $16.19 | 4,400 |
2024-02-26 | $16.00 | $16.20 | $16.00 | $16.20 | $16.20 | 4,660 |
2024-02-23 | $15.84 | $16.28 | $15.84 | $16.28 | $16.28 | 1,300 |
2024-02-22 | $15.99 | $16.00 | $15.99 | $16.00 | $16.00 | 1,000 |
2024-02-21 | $16.40 | $16.40 | $15.91 | $16.00 | $16.00 | 1,436 |
2024-02-20 | $16.20 | $16.40 | $16.00 | $16.40 | $16.40 | 2,535 |
2024-02-16 | $16.00 | $16.20 | $15.26 | $16.20 | $16.20 | 26,099 |
2024-02-15 | $15.41 | $15.90 | $15.21 | $15.90 | $15.90 | 29,939 |
2024-02-14 | $15.64 | $15.64 | $15.50 | $15.64 | $15.64 | 5,170 |
2024-02-13 | $15.96 | $15.97 | $15.59 | $15.97 | $15.97 | 2,857 |
2024-02-12 | $15.51 | $16.22 | $15.51 | $15.60 | $15.60 | 13,913 |
2024-02-09 | $16.20 | $16.20 | $16.10 | $16.12 | $16.12 | 1,088 |
2024-02-08 | $16.39 | $16.40 | $16.36 | $16.37 | $16.37 | 5,401 |
2024-02-07 | $16.00 | $16.40 | $16.00 | $16.40 | $16.40 | 4,550 |
2024-02-06 | $16.00 | $16.59 | $15.62 | $16.00 | $16.00 | 9,069 |
2024-02-05 | $16.90 | $16.90 | $15.86 | $16.00 | $16.00 | 36,238 |
2024-02-02 | $17.00 | $17.25 | $16.80 | $16.90 | $16.90 | 52,423 |
2024-02-01 | $17.00 | $18.00 | $17.00 | $17.00 | $17.00 | 20,992 |
2024-01-31 | $16.70 | $17.50 | $16.70 | $16.80 | $16.80 | 15,214 |
2024-01-30 | $16.64 | $16.70 | $16.61 | $16.65 | $16.65 | 1,427 |
2024-01-29 | $16.65 | $16.65 | $16.60 | $16.62 | $16.62 | 1,872 |
2024-01-26 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 9,335 |
2024-01-25 | $16.50 | $16.58 | $16.50 | $16.55 | $16.55 | 21,404 |
2024-01-24 | $16.50 | $16.50 | $16.39 | $16.39 | $16.39 | 6,370 |
2024-01-23 | $16.40 | $16.50 | $16.31 | $16.40 | $16.40 | 24,969 |
2024-01-22 | $15.90 | $16.45 | $15.65 | $16.40 | $16.40 | 27,264 |
2024-01-19 | $15.54 | $16.00 | $15.50 | $15.90 | $15.90 | 75,449 |
2024-01-18 | $15.15 | $15.99 | $15.15 | $15.54 | $15.54 | 63,103 |
2024-01-17 | $15.01 | $15.18 | $15.01 | $15.09 | $15.09 | 6,307 |
2024-01-16 | $15.24 | $15.24 | $14.95 | $15.17 | $15.17 | 15,707 |
2024-01-12 | $15.74 | $15.74 | $15.20 | $15.40 | $15.40 | 16,868 |
2024-01-11 | $15.32 | $15.74 | $15.32 | $15.74 | $15.74 | 15,676 |
2024-01-10 | $14.45 | $15.99 | $14.45 | $15.25 | $15.25 | 73,869 |
2024-01-09 | $14.40 | $14.45 | $14.02 | $14.44 | $14.44 | 19,617 |
2024-01-08 | $14.40 | $14.56 | $14.40 | $14.50 | $14.50 | 17,606 |
2024-01-05 | $14.00 | $14.55 | $14.00 | $14.40 | $14.40 | 25,246 |
2024-01-04 | $13.70 | $14.06 | $13.70 | $14.05 | $14.05 | 2,300 |
2024-01-03 | $13.85 | $14.06 | $13.85 | $14.06 | $14.06 | 20,150 |
2024-01-02 | $14.00 | $14.00 | $13.28 | $13.96 | $13.96 | 26,100 |
2023-12-29 | $13.45 | $14.06 | $13.45 | $14.06 | $14.06 | 45,070 |
2023-12-28 | $13.01 | $13.69 | $13.01 | $13.67 | $13.67 | 7,763 |
2023-12-27 | $13.65 | $13.66 | $13.50 | $13.65 | $13.65 | 13,179 |
2023-12-26 | $13.65 | $14.24 | $13.65 | $13.76 | $13.76 | 7,251 |
2023-12-22 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 2,489 |
2023-12-21 | $13.65 | $13.70 | $13.65 | $13.70 | $13.70 | 9,215 |
2023-12-20 | $13.20 | $13.70 | $13.20 | $13.70 | $13.70 | 21,561 |
2023-12-19 | $13.17 | $13.34 | $12.91 | $13.20 | $13.20 | 15,050 |
2023-12-18 | $13.57 | $13.57 | $12.87 | $13.34 | $13.34 | 13,764 |
2023-12-15 | $13.39 | $13.80 | $13.39 | $13.70 | $13.70 | 8,459 |
2023-12-14 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
2023-12-13 | $13.25 | $13.39 | $13.25 | $13.39 | $13.39 | 3,200 |
2023-12-12 | $13.04 | $13.25 | $12.91 | $13.25 | $13.25 | 1,300 |
2023-12-11 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
2023-12-08 | $13.39 | $13.39 | $13.33 | $13.39 | $13.39 | 800 |
2023-12-07 | $13.37 | $13.45 | $13.15 | $13.33 | $13.33 | 8,439 |
2023-12-06 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 7,173 |
2023-12-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
2023-12-04 | $13.45 | $13.45 | $12.86 | $13.39 | $13.39 | 7,173 |
2023-12-01 | $13.41 | $13.48 | $13.15 | $13.46 | $13.46 | 14,100 |
2023-11-30 | $13.00 | $13.25 | $13.00 | $13.20 | $13.20 | 7,476 |
2023-11-29 | $12.99 | $13.10 | $12.90 | $13.10 | $13.10 | 6,500 |
2023-11-28 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 9,100 |
2023-11-27 | $13.00 | $13.00 | $12.60 | $12.98 | $12.98 | 11,853 |
2023-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
2023-11-22 | $13.00 | $13.00 | $12.95 | $13.00 | $13.00 | 3,400 |
2023-11-21 | $13.00 | $13.20 | $12.96 | $13.00 | $13.00 | 4,000 |
2023-11-20 | $12.89 | $13.00 | $12.75 | $12.95 | $12.95 | 8,661 |
2023-11-17 | $12.95 | $12.95 | $12.60 | $12.85 | $12.85 | 3,200 |
2023-11-16 | $13.02 | $13.42 | $12.71 | $12.71 | $12.71 | 4,000 |
2023-11-15 | $13.45 | $13.45 | $13.01 | $13.01 | $13.01 | 1,350 |
2023-11-14 | $13.45 | $13.45 | $12.56 | $13.00 | $13.00 | 5,118 |
2023-11-13 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
2023-11-10 | $12.85 | $13.89 | $12.85 | $13.89 | $13.89 | 4,600 |
2023-11-09 | $13.10 | $13.14 | $12.75 | $12.85 | $12.85 | 4,200 |
2023-11-08 | $12.75 | $13.10 | $12.75 | $13.10 | $13.10 | 13,676 |
2023-11-07 | $12.50 | $13.09 | $12.50 | $13.09 | $13.09 | 15,000 |
2023-11-06 | $12.65 | $12.79 | $12.50 | $12.79 | $12.79 | 1,300 |
2023-11-03 | $12.46 | $12.50 | $12.37 | $12.37 | $12.37 | 4,800 |
2023-11-02 | $12.83 | $13.09 | $12.21 | $12.78 | $12.78 | 6,978 |
2023-11-01 | $13.11 | $13.39 | $12.20 | $12.70 | $12.70 | 25,426 |
2023-10-31 | $13.51 | $13.90 | $13.50 | $13.90 | $13.90 | 2,800 |
2023-10-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2023-10-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2023-10-26 | $13.50 | $14.25 | $13.25 | $14.25 | $14.25 | 8,092 |
2023-10-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,250 |
2023-10-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,000 |
2023-10-23 | $13.25 | $13.70 | $13.25 | $13.70 | $13.70 | 2,289 |
2023-10-20 | $12.95 | $13.25 | $12.95 | $13.25 | $13.25 | 12,700 |
2023-10-19 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
2023-10-18 | $13.00 | $13.25 | $13.00 | $13.22 | $13.22 | 2,700 |
2023-10-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 5,000 |
2023-10-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
2023-10-13 | $12.95 | $13.25 | $12.91 | $13.25 | $13.25 | 4,600 |
2023-10-12 | $12.61 | $12.95 | $12.61 | $12.95 | $12.95 | 200 |
2023-10-11 | $12.85 | $12.95 | $12.85 | $12.95 | $12.95 | 207 |
2023-10-10 | $12.95 | $12.96 | $12.95 | $12.96 | $12.96 | 200 |
2023-10-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
2023-10-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 625 |
2023-10-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
2023-10-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 625 |
2023-10-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
2023-10-02 | $12.70 | $12.95 | $12.20 | $12.95 | $12.95 | 24,850 |
2023-09-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
2023-09-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
2023-09-27 | $12.24 | $12.85 | $12.20 | $12.85 | $12.85 | 31,975 |
2023-09-26 | $12.25 | $12.45 | $12.25 | $12.45 | $12.45 | 14,462 |
2023-09-25 | $11.76 | $12.50 | $11.75 | $12.45 | $12.45 | 33,910 |
2023-09-22 | $12.02 | $12.59 | $11.52 | $12.52 | $12.52 | 13,400 |
2023-09-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 159 |
2023-09-20 | $12.23 | $12.65 | $12.11 | $12.65 | $12.65 | 48,971 |
2023-09-19 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
2023-09-18 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
2023-09-15 | $12.00 | $12.24 | $12.00 | $12.24 | $12.24 | 16,100 |
2023-09-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-09-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-09-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-09-08 | $12.10 | $12.25 | $11.70 | $12.25 | $12.25 | 31,634 |
2023-09-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
2023-09-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
2023-09-05 | $12.00 | $12.29 | $11.91 | $12.29 | $12.29 | 1,800 |
2023-09-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
2023-08-31 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 500 |
2023-08-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2023-08-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2023-08-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2023-08-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2023-08-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2023-08-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2023-08-22 | $12.00 | $12.30 | $12.00 | $12.30 | $12.30 | 1,000 |
2023-08-21 | $12.20 | $12.40 | $12.20 | $12.30 | $12.30 | 6,600 |
2023-08-18 | $12.20 | $12.33 | $11.71 | $12.30 | $12.30 | 5,559 |
2023-08-17 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
2023-08-16 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
2023-08-15 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
2023-08-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
2023-08-11 | $12.20 | $12.42 | $12.20 | $12.42 | $12.42 | 9,249 |
2023-08-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
2023-08-09 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
2023-08-08 | $12.20 | $12.24 | $12.20 | $12.24 | $12.24 | 11,962 |
2023-08-07 | $12.11 | $12.44 | $12.10 | $12.44 | $12.44 | 13,711 |
2023-08-04 | $12.39 | $12.39 | $12.11 | $12.39 | $12.39 | 1,950 |
2023-08-03 | $12.44 | $12.44 | $12.00 | $12.40 | $12.40 | 7,555 |
2023-08-02 | $12.35 | $12.44 | $12.01 | $12.44 | $12.44 | 7,700 |
2023-08-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2023-07-31 | $12.50 | $12.50 | $12.45 | $12.50 | $12.50 | 4,856 |
2023-07-28 | $12.50 | $12.85 | $12.48 | $12.69 | $12.69 | 41,050 |
2023-07-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 350 |
2023-07-26 | $12.46 | $12.85 | $12.46 | $12.85 | $12.85 | 350 |
2023-07-25 | $12.46 | $12.85 | $12.46 | $12.85 | $12.85 | 300 |
2023-07-24 | $12.15 | $12.85 | $12.00 | $12.85 | $12.85 | 8,119 |
2023-07-21 | $12.50 | $12.99 | $12.50 | $12.99 | $12.99 | 300 |
2023-07-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
2023-07-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
2023-07-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
2023-07-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
2023-07-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
2023-07-13 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
2023-07-12 | $12.50 | $12.99 | $12.10 | $12.99 | $12.99 | 1,650 |
2023-07-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
2023-07-10 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 39,226 |
2023-07-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2023-07-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2023-07-05 | $12.10 | $12.75 | $12.00 | $12.75 | $12.75 | 900 |
2023-07-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
2023-06-30 | $12.20 | $12.95 | $12.20 | $12.95 | $12.95 | 1,100 |
2023-06-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 80 |
2023-06-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2023-06-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2023-06-26 | $12.23 | $12.50 | $12.23 | $12.50 | $12.50 | 200 |
2023-06-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
2023-06-22 | $12.20 | $12.40 | $12.20 | $12.40 | $12.40 | 750 |
2023-06-21 | $12.39 | $12.49 | $12.15 | $12.49 | $12.49 | 15,374 |
2023-06-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2023-06-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2023-06-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2023-06-14 | $12.25 | $12.40 | $12.25 | $12.40 | $12.40 | 3,350 |
2023-06-13 | $12.20 | $12.40 | $12.10 | $12.40 | $12.40 | 8,800 |
2023-06-12 | $12.10 | $12.40 | $11.10 | $12.40 | $12.40 | 16,182 |
2023-06-09 | $12.26 | $12.45 | $12.20 | $12.45 | $12.45 | 6,200 |
2023-06-08 | $12.05 | $12.26 | $12.05 | $12.26 | $12.26 | 1,100 |
2023-06-07 | $12.00 | $12.26 | $12.00 | $12.26 | $12.26 | 4,400 |
2023-06-06 | $12.26 | $12.26 | $12.25 | $12.25 | $12.25 | 200 |
2023-06-05 | $11.90 | $12.20 | $11.90 | $12.20 | $12.20 | 557 |
2023-06-02 | $11.80 | $12.26 | $11.80 | $12.25 | $12.25 | 5,005 |
2023-06-01 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 1,250 |
2023-05-31 | $12.20 | $12.24 | $12.20 | $12.24 | $12.24 | 360 |
2023-05-30 | $12.20 | $12.20 | $11.76 | $12.20 | $12.20 | 1,700 |
2023-05-26 | $12.01 | $12.20 | $12.01 | $12.20 | $12.20 | 1,400 |
2023-05-25 | $11.90 | $12.25 | $11.67 | $12.25 | $12.25 | 300 |
2023-05-24 | $12.12 | $12.25 | $11.50 | $12.25 | $12.25 | 3,512 |
2023-05-23 | $12.16 | $12.22 | $12.16 | $12.19 | $12.19 | 1,650 |
2023-05-22 | $12.16 | $12.24 | $12.16 | $12.19 | $12.19 | 1,500 |
2023-05-19 | $12.24 | $12.24 | $12.10 | $12.24 | $12.24 | 1,600 |
2023-05-18 | $11.66 | $12.25 | $11.66 | $12.24 | $12.24 | 24,548 |
2023-05-17 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
2023-05-16 | $11.67 | $12.18 | $11.67 | $12.18 | $12.18 | 300 |
2023-05-15 | $12.04 | $12.23 | $11.50 | $12.19 | $12.19 | 19,424 |
2023-05-12 | $12.04 | $12.04 | $11.75 | $12.04 | $12.04 | 2,324 |
2023-05-11 | $12.01 | $12.25 | $11.80 | $12.00 | $12.00 | 7,250 |
2023-05-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
2023-05-09 | $11.75 | $12.25 | $11.75 | $12.24 | $12.24 | 875 |
2023-05-08 | $12.24 | $12.29 | $11.75 | $12.25 | $12.25 | 2,500 |
2023-05-05 | $12.40 | $12.50 | $10.75 | $12.24 | $12.24 | 11,438 |
2023-05-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
2023-05-03 | $11.95 | $12.48 | $11.95 | $12.48 | $12.48 | 9,362 |
2023-05-02 | $11.92 | $12.00 | $11.92 | $12.00 | $12.00 | 3,350 |
2023-05-01 | $12.00 | $12.45 | $12.00 | $12.00 | $12.00 | 4,060 |
2023-04-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10 |
2023-04-27 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 5,845 |
2023-04-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,082 |
2023-04-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2023-04-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
2023-04-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2023-04-20 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 200 |
2023-04-19 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 880 |
2023-04-18 | $12.25 | $12.25 | $12.20 | $12.25 | $12.25 | 4,800 |
2023-04-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-04-14 | $12.20 | $12.25 | $12.00 | $12.25 | $12.25 | 2,450 |
2023-04-13 | $12.15 | $12.44 | $12.10 | $12.15 | $12.15 | 1,218 |
2023-04-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 700 |
2023-04-11 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 4,400 |
2023-04-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
2023-04-06 | $12.10 | $12.44 | $12.10 | $12.44 | $12.44 | 7,642 |
2023-04-05 | $11.99 | $12.10 | $11.99 | $12.10 | $12.10 | 1,100 |
2023-04-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 400 |
2023-04-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 350 |
2023-03-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-03-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-03-29 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 10,458 |
2023-03-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
2023-03-27 | $12.14 | $12.20 | $12.14 | $12.20 | $12.20 | 1,800 |
2023-03-24 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,050 |
2023-03-23 | $12.15 | $12.15 | $11.73 | $12.15 | $12.15 | 3,350 |
2023-03-22 | $12.19 | $12.19 | $11.73 | $12.15 | $12.15 | 900 |
2023-03-21 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 1,902 |
2023-03-20 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 1,252 |
2023-03-17 | $11.72 | $12.24 | $11.72 | $12.24 | $12.24 | 1,152 |
2023-03-16 | $11.71 | $12.16 | $11.71 | $12.16 | $12.16 | 5,228 |
2023-03-15 | $11.90 | $12.25 | $11.65 | $12.20 | $12.20 | 2,325 |
2023-03-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-03-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 125 |
2023-03-10 | $12.05 | $12.25 | $11.80 | $12.25 | $12.25 | 32,400 |
2023-03-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-03-08 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 10,300 |
2023-03-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2023-03-06 | $11.90 | $12.03 | $11.90 | $12.00 | $12.00 | 1,232 |
2023-03-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 175 |
2023-03-02 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 5,100 |
2023-03-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-02-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2023-02-27 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 5,158 |
2023-02-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,000 |
2023-02-23 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 17,628 |
2023-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2023-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2023-02-17 | $11.80 | $12.00 | $11.75 | $12.00 | $12.00 | 2,112 |
2023-02-16 | $11.75 | $12.00 | $11.65 | $12.00 | $12.00 | 20,060 |
2023-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 12 |
2023-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2023-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
2023-02-10 | $11.90 | $12.00 | $11.90 | $11.95 | $11.95 | 500 |
2023-02-09 | $11.99 | $11.99 | $11.90 | $11.90 | $11.90 | 20,312 |
2023-02-08 | $11.41 | $12.00 | $11.41 | $12.00 | $12.00 | 533 |
2023-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2023-02-06 | $12.00 | $12.00 | $11.95 | $12.00 | $12.00 | 1,628 |
2023-02-03 | $11.50 | $12.00 | $11.50 | $12.00 | $12.00 | 3,400 |
2023-02-02 | $11.60 | $11.90 | $11.50 | $11.90 | $11.90 | 12,540 |
2023-02-01 | $11.90 | $11.91 | $11.85 | $11.85 | $11.85 | 2,600 |
2023-01-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
2023-01-30 | $11.60 | $12.05 | $11.55 | $11.90 | $11.90 | 53,022 |
2023-01-27 | $11.05 | $11.60 | $10.55 | $11.60 | $11.60 | 54,400 |
2023-01-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,500 |
2023-01-25 | $10.75 | $11.45 | $10.75 | $11.45 | $11.45 | 20,908 |
2023-01-24 | $10.50 | $11.10 | $10.16 | $11.10 | $11.10 | 1,600 |
2023-01-23 | $10.98 | $11.20 | $10.90 | $11.20 | $11.20 | 1,050 |
2023-01-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2023-01-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2023-01-18 | $10.10 | $10.98 | $10.10 | $10.98 | $10.98 | 1,350 |
2023-01-17 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 1,700 |
2023-01-13 | $10.64 | $10.75 | $10.64 | $10.75 | $10.75 | 200 |
2023-01-12 | $10.60 | $10.64 | $10.60 | $10.64 | $10.64 | 600 |
2023-01-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2023-01-10 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 400 |
2023-01-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
2023-01-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
2023-01-05 | $10.60 | $10.60 | $10.10 | $10.59 | $10.59 | 1,000 |
2023-01-04 | $10.39 | $10.60 | $10.39 | $10.60 | $10.60 | 900 |
2023-01-03 | $9.80 | $10.39 | $9.80 | $10.39 | $10.39 | 10,968 |
2022-12-30 | $9.77 | $10.70 | $9.77 | $10.70 | $10.70 | 4,900 |
2022-12-29 | $10.00 | $10.31 | $9.77 | $10.31 | $10.31 | 1,120 |
2022-12-28 | $9.95 | $10.16 | $9.90 | $10.16 | $10.16 | 3,543 |
2022-12-27 | $10.18 | $10.19 | $9.95 | $10.19 | $10.19 | 3,400 |
2022-12-23 | $10.11 | $10.11 | $9.95 | $10.10 | $10.10 | 1,500 |
2022-12-22 | $10.10 | $10.29 | $10.00 | $10.15 | $10.15 | 1,300 |
2022-12-21 | $10.09 | $10.25 | $9.98 | $10.25 | $10.25 | 38,645 |
2022-12-20 | $9.36 | $10.10 | $9.36 | $10.08 | $10.08 | 700 |
2022-12-19 | $10.07 | $10.25 | $9.84 | $10.25 | $10.25 | 600 |
2022-12-16 | $9.75 | $10.20 | $9.75 | $10.20 | $10.20 | 400 |
2022-12-15 | $10.03 | $10.03 | $9.58 | $10.00 | $10.00 | 1,300 |
2022-12-14 | $10.07 | $10.10 | $9.61 | $10.10 | $10.10 | 8,200 |
2022-12-13 | $10.10 | $10.10 | $10.00 | $10.05 | $10.05 | 4,048 |
2022-12-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 48 |
2022-12-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
2022-12-08 | $9.75 | $10.18 | $9.75 | $10.17 | $10.17 | 5,450 |
2022-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,500 |
2022-12-06 | $10.00 | $10.20 | $9.60 | $10.18 | $10.18 | 10,800 |
2022-12-05 | $9.79 | $10.25 | $9.79 | $10.25 | $10.25 | 7,900 |
2022-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
2022-12-01 | $9.49 | $9.74 | $9.49 | $9.74 | $9.74 | 18,960 |
2022-11-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2022-11-29 | $9.25 | $9.49 | $9.25 | $9.49 | $9.49 | 1,100 |
2022-11-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 24 |
2022-11-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2022-11-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2022-11-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2022-11-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2022-11-18 | $9.31 | $9.50 | $9.31 | $9.50 | $9.50 | 20,100 |
2022-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
2022-11-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
2022-11-15 | $9.31 | $9.46 | $9.31 | $9.46 | $9.46 | 10,100 |
2022-11-14 | $9.31 | $9.46 | $9.31 | $9.46 | $9.46 | 9,789 |
2022-11-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2022-11-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100 |
2022-11-09 | $9.31 | $9.40 | $9.31 | $9.40 | $9.40 | 10,100 |
2022-11-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 111 |
2022-11-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
2022-11-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 100 |
2022-11-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
2022-11-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 5 |
2022-11-01 | $9.49 | $9.49 | $9.46 | $9.46 | $9.46 | 300 |
2022-10-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 200 |
2022-10-28 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
2022-10-27 | $9.50 | $9.50 | $9.20 | $9.45 | $9.45 | 40,000 |
2022-10-26 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 1,200 |
2022-10-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2022-10-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2022-10-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2022-10-20 | $9.50 | $9.50 | $9.35 | $9.49 | $9.49 | 28,500 |
2022-10-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,134 |
2022-10-18 | $9.85 | $10.00 | $9.75 | $10.00 | $10.00 | 6,105 |
2022-10-17 | $9.31 | $9.80 | $9.31 | $9.80 | $9.80 | 2,900 |
2022-10-14 | $9.31 | $9.94 | $9.31 | $9.94 | $9.94 | 1,025 |
2022-10-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
2022-10-12 | $9.31 | $9.94 | $9.31 | $9.94 | $9.94 | 500 |
2022-10-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2022-10-10 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 250 |
2022-10-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
2022-10-06 | $9.85 | $9.94 | $9.85 | $9.94 | $9.94 | 200 |
2022-10-05 | $9.95 | $9.95 | $9.27 | $9.94 | $9.94 | 6,066 |
2022-10-04 | $9.95 | $9.95 | $9.75 | $9.95 | $9.95 | 1,040 |
2022-10-03 | $9.50 | $9.94 | $9.50 | $9.65 | $9.65 | 1,800 |
2022-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-09-28 | $9.50 | $9.90 | $9.10 | $9.85 | $9.85 | 1,890 |
2022-09-27 | $9.45 | $9.99 | $9.06 | $9.45 | $9.45 | 10,700 |
2022-09-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
2022-09-23 | $9.48 | $9.50 | $9.35 | $9.45 | $9.45 | 12,900 |
2022-09-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2022-09-21 | $9.40 | $9.49 | $9.40 | $9.49 | $9.49 | 400 |
2022-09-20 | $9.35 | $9.40 | $9.35 | $9.40 | $9.40 | 300 |
2022-09-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2022-09-16 | $9.45 | $9.75 | $9.45 | $9.75 | $9.75 | 200 |
2022-09-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2022-09-14 | $9.40 | $9.95 | $9.40 | $9.95 | $9.95 | 400 |
2022-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 254 |
2022-09-12 | $10.22 | $10.22 | $9.98 | $10.05 | $10.05 | 600 |
2022-09-09 | $9.45 | $9.75 | $9.45 | $9.75 | $9.75 | 200 |
2022-09-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
2022-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
2022-09-06 | $9.97 | $9.97 | $9.10 | $9.97 | $9.97 | 515 |
2022-09-02 | $9.50 | $9.98 | $9.50 | $9.98 | $9.98 | 4,600 |
2022-09-01 | $9.66 | $9.66 | $9.31 | $9.50 | $9.50 | 2,574 |
2022-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
2022-08-30 | $9.81 | $9.99 | $9.75 | $9.99 | $9.99 | 500 |
2022-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2022-08-26 | $9.95 | $10.00 | $9.80 | $10.00 | $10.00 | 1,355 |
2022-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2022-08-24 | $10.30 | $10.30 | $10.00 | $10.00 | $10.00 | 5,500 |
2022-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2022-08-22 | $10.10 | $10.30 | $9.95 | $10.00 | $10.00 | 4,600 |
2022-08-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2022-08-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2022-08-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2022-08-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2022-08-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 100 |
2022-08-12 | $10.11 | $10.30 | $9.90 | $10.30 | $10.30 | 15,300 |
2022-08-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
2022-08-10 | $10.50 | $10.50 | $10.25 | $10.30 | $10.30 | 17,600 |
2022-08-09 | $10.05 | $10.30 | $10.05 | $10.30 | $10.30 | 2,800 |
2022-08-08 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 200 |
2022-08-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 100 |
2022-08-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2022-08-03 | $10.50 | $10.50 | $10.40 | $10.50 | $10.50 | 36,950 |
2022-08-02 | $10.63 | $10.75 | $10.50 | $10.75 | $10.75 | 400 |
2022-08-01 | $10.50 | $10.50 | $10.25 | $10.50 | $10.50 | 1,500 |
2022-07-29 | $10.80 | $10.80 | $10.79 | $10.79 | $10.79 | 300 |
2022-07-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2022-07-27 | $10.70 | $10.80 | $10.28 | $10.80 | $10.80 | 600 |
2022-07-26 | $10.75 | $10.80 | $10.73 | $10.80 | $10.80 | 16,473 |
2022-07-25 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 100 |
2022-07-22 | $10.55 | $10.94 | $10.50 | $10.94 | $10.94 | 820 |
2022-07-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
2022-07-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 63 |
2022-07-19 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 500 |
2022-07-18 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
2022-07-15 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
2022-07-14 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 100 |
2022-07-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
2022-07-12 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
2022-07-11 | $10.55 | $11.06 | $10.55 | $11.06 | $11.06 | 300 |
2022-07-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,255 |
2022-07-07 | $10.60 | $10.60 | $10.45 | $10.50 | $10.50 | 946 |
2022-07-06 | $10.60 | $11.07 | $10.60 | $10.80 | $10.80 | 400 |
2022-07-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
2022-07-01 | $11.21 | $11.21 | $10.51 | $11.02 | $11.02 | 7,500 |
2022-06-30 | $10.71 | $11.30 | $10.62 | $10.62 | $10.62 | 1,300 |
2022-06-29 | $11.00 | $11.00 | $10.65 | $10.65 | $10.65 | 1,710 |
2022-06-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2022-06-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2022-06-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
2022-06-23 | $11.10 | $11.10 | $10.87 | $10.87 | $10.87 | 4,450 |
2022-06-22 | $11.10 | $11.40 | $11.10 | $11.40 | $11.40 | 700 |
2022-06-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2022-06-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2022-06-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
2022-06-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
2022-06-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
2022-06-13 | $11.05 | $11.30 | $11.00 | $11.20 | $11.20 | 4,154 |
2022-06-10 | $11.10 | $11.26 | $11.10 | $11.25 | $11.25 | 700 |
2022-06-09 | $11.33 | $11.33 | $11.06 | $11.32 | $11.32 | 3,000 |
2022-06-08 | $11.10 | $11.35 | $11.10 | $11.22 | $11.22 | 500 |
2022-06-07 | $11.25 | $11.36 | $11.10 | $11.36 | $11.36 | 1,200 |
2022-06-06 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
2022-06-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 10 |
2022-06-02 | $11.37 | $11.37 | $11.01 | $11.37 | $11.37 | 2,225 |
2022-06-01 | $11.01 | $11.25 | $11.01 | $11.04 | $11.04 | 5,900 |
2022-05-31 | $11.25 | $11.39 | $11.25 | $11.39 | $11.39 | 575 |
2022-05-27 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
2022-05-26 | $11.39 | $11.39 | $10.87 | $11.39 | $11.39 | 1,200 |
2022-05-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2022-05-24 | $11.03 | $11.34 | $11.00 | $11.25 | $11.25 | 3,510 |
2022-05-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
2022-05-20 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 100 |
2022-05-19 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 91 |
2022-05-18 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
2022-05-17 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1 |
2022-05-16 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
2022-05-13 | $11.25 | $11.38 | $11.25 | $11.38 | $11.38 | 300 |
2022-05-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 300 |
2022-05-11 | $11.14 | $11.45 | $11.14 | $11.30 | $11.30 | 2,000 |
2022-05-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 300 |
2022-05-09 | $11.00 | $11.45 | $10.80 | $11.24 | $11.24 | 6,000 |
2022-05-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
2022-05-05 | $11.40 | $11.40 | $11.30 | $11.30 | $11.30 | 200 |
2022-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 300 |
2022-05-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 750 |
2022-05-02 | $11.10 | $11.45 | $11.00 | $11.45 | $11.45 | 16,300 |
2022-04-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
2022-04-28 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 100 |
2022-04-27 | $11.35 | $11.36 | $11.31 | $11.36 | $11.36 | 3,904 |
2022-04-26 | $11.01 | $11.31 | $11.00 | $11.31 | $11.31 | 3,052 |
2022-04-25 | $11.48 | $11.48 | $11.00 | $11.37 | $11.37 | 1,009 |
2022-04-22 | $11.27 | $11.27 | $10.82 | $11.25 | $11.25 | 30,100 |
2022-04-21 | $10.75 | $11.27 | $10.50 | $11.27 | $11.27 | 1,100 |
2022-04-20 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 200 |
2022-04-19 | $10.75 | $11.00 | $10.50 | $11.00 | $11.00 | 2,000 |
2022-04-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2022-04-14 | $10.75 | $10.80 | $10.75 | $10.75 | $10.75 | 10,802 |
2022-04-13 | $11.00 | $11.00 | $10.60 | $10.60 | $10.60 | 3,806 |
2022-04-12 | $11.11 | $11.11 | $11.06 | $11.11 | $11.11 | 400 |
2022-04-11 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 300 |
2022-04-08 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
2022-04-07 | $11.24 | $11.24 | $11.11 | $11.11 | $11.11 | 800 |
2022-04-06 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 2,000 |
2022-04-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 300 |
2022-04-04 | $11.45 | $11.45 | $11.25 | $11.25 | $11.25 | 2,000 |
2022-04-01 | $11.29 | $11.45 | $11.29 | $11.45 | $11.45 | 200 |
2022-03-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
2022-03-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
2022-03-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 400 |
2022-03-28 | $11.45 | $11.45 | $10.06 | $11.35 | $11.35 | 4,500 |
2022-03-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
2022-03-24 | $10.85 | $10.90 | $10.84 | $10.90 | $10.90 | 3,100 |
2022-03-23 | $11.60 | $11.60 | $10.84 | $10.85 | $10.85 | 11,300 |
2022-03-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
2022-03-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
2022-03-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
2022-03-17 | $11.02 | $11.25 | $11.02 | $11.25 | $11.25 | 2,100 |
2022-03-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
2022-03-15 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
2022-03-14 | $11.06 | $11.47 | $11.06 | $11.47 | $11.47 | 600 |
2022-03-11 | $11.45 | $11.50 | $11.25 | $11.25 | $11.25 | 5,600 |
2022-03-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
2022-03-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 610 |
2022-03-08 | $11.14 | $11.48 | $11.00 | $11.25 | $11.25 | 21,390 |
2022-03-07 | $11.55 | $11.60 | $11.50 | $11.50 | $11.50 | 5,300 |
2022-03-04 | $11.55 | $11.75 | $11.28 | $11.28 | $11.28 | 9,000 |
2022-03-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
2022-03-02 | $11.74 | $11.74 | $11.05 | $11.55 | $11.55 | 12,200 |
2022-03-01 | $11.03 | $11.88 | $11.00 | $11.88 | $11.88 | 21,918 |
2022-02-28 | $11.00 | $11.95 | $10.90 | $11.45 | $11.45 | 14,408 |
2022-02-25 | $11.00 | $11.00 | $10.85 | $11.00 | $11.00 | 57,572 |
2022-02-24 | $11.44 | $11.44 | $11.00 | $11.00 | $11.00 | 25,475 |
2022-02-23 | $10.30 | $11.50 | $10.30 | $11.50 | $11.50 | 25,649 |
2022-02-22 | $10.50 | $10.50 | $10.10 | $10.30 | $10.30 | 11,351 |
2022-02-18 | $10.19 | $10.20 | $10.10 | $10.20 | $10.20 | 3,500 |
2022-02-17 | $10.35 | $10.35 | $10.10 | $10.20 | $10.20 | 2,900 |
2022-02-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2022-02-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 9,600 |
2022-02-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 15,100 |
2022-02-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,000 |
2022-02-10 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 4,200 |
2022-02-09 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 2,146 |
2022-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
2022-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
2022-02-04 | $10.05 | $10.20 | $10.05 | $10.15 | $10.15 | 5,500 |
2022-02-03 | $10.00 | $10.05 | $9.99 | $10.05 | $10.05 | 3,716 |
2022-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 431 |
2022-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,400 |
2022-01-31 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 2,500 |
2022-01-28 | $10.15 | $10.15 | $9.99 | $9.99 | $9.99 | 6,150 |
2022-01-27 | $10.15 | $10.15 | $10.10 | $10.15 | $10.15 | 1,500 |
2022-01-26 | $10.00 | $10.15 | $10.00 | $10.15 | $10.15 | 27,866 |
2022-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 650 |
2022-01-24 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 400 |
2022-01-21 | $9.75 | $10.00 | $9.75 | $9.75 | $9.75 | 3,700 |
2022-01-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 14,101 |
2022-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
2022-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2022-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
2022-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2022-01-12 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 6,430 |
2022-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,400 |
2022-01-10 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 3,665 |
2022-01-07 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,190 |
2022-01-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2022-01-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2022-01-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2022-01-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2021-12-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
2021-12-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,184 |
2021-12-29 | $10.00 | $10.15 | $10.00 | $10.10 | $10.10 | 475 |
2021-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-12-27 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 3,130 |
2021-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2021-12-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,085 |
2021-12-21 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 9,800 |
2021-12-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-12-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-12-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
2021-12-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 101 |
2021-12-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-12-13 | $10.15 | $10.40 | $10.15 | $10.40 | $10.40 | 500 |
2021-12-10 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 4,000 |
2021-12-09 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 1,000 |
2021-12-08 | $10.11 | $10.45 | $10.11 | $10.45 | $10.45 | 700 |
2021-12-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2021-12-06 | $10.11 | $10.45 | $10.01 | $10.45 | $10.45 | 4,000 |
2021-12-03 | $10.25 | $10.25 | $10.06 | $10.22 | $10.22 | 1,900 |
2021-12-02 | $10.20 | $10.45 | $10.20 | $10.30 | $10.30 | 3,700 |
2021-12-01 | $10.05 | $10.50 | $10.05 | $10.35 | $10.35 | 6,800 |
2021-11-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2021-11-29 | $10.10 | $10.49 | $10.10 | $10.49 | $10.49 | 700 |
2021-11-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-11-24 | $10.26 | $10.50 | $10.25 | $10.50 | $10.50 | 4,100 |
2021-11-23 | $10.25 | $10.50 | $10.25 | $10.50 | $10.50 | 2,100 |
2021-11-22 | $10.25 | $10.49 | $10.25 | $10.49 | $10.49 | 600 |
2021-11-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-11-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
2021-11-16 | $10.26 | $10.50 | $10.25 | $10.50 | $10.50 | 5,200 |
2021-11-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-11-12 | $10.25 | $10.50 | $10.05 | $10.50 | $10.50 | 1,100 |
2021-11-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-11-10 | $10.25 | $10.50 | $10.25 | $10.50 | $10.50 | 1,100 |
2021-11-09 | $10.50 | $10.50 | $10.25 | $10.50 | $10.50 | 100 |
2021-11-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-11-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
2021-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 500 |
2021-11-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4,400 |
2021-11-01 | $10.40 | $10.40 | $10.33 | $10.40 | $10.40 | 4,400 |
2021-10-29 | $10.00 | $10.44 | $10.00 | $10.40 | $10.40 | 2,194 |
2021-10-28 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 10,400 |
2021-10-27 | $10.40 | $10.50 | $10.25 | $10.25 | $10.25 | 14,300 |
2021-10-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-10-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,000 |
2021-10-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-10-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 62 |
2021-10-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-10-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-10-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2021-10-15 | $9.74 | $10.40 | $9.74 | $10.40 | $10.40 | 400 |
2021-10-14 | $9.75 | $9.75 | $9.50 | $9.50 | $9.50 | 10,200 |
2021-10-13 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 4,500 |
2021-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-10-11 | $9.51 | $9.97 | $9.41 | $9.95 | $9.95 | 16,575 |
2021-10-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
2021-10-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
2021-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,000 |
2021-09-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-09-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-09-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-09-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-09-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-09-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2021-09-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 100 |
2021-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,500 |
2021-09-17 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 1,200 |
2021-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-09-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 7,657 |
2021-09-13 | $10.30 | $10.50 | $10.00 | $10.50 | $10.50 | 6,733 |
2021-09-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2021-09-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 7,500 |
2021-09-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-09-07 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 10,000 |
2021-09-03 | $10.20 | $10.45 | $10.20 | $10.45 | $10.45 | 2,569 |
2021-09-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
2021-09-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 102 |
2021-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
2021-08-30 | $10.00 | $10.25 | $9.51 | $9.99 | $9.99 | 3,669 |
2021-08-27 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 2,141 |
2021-08-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
2021-08-25 | $10.01 | $10.40 | $10.01 | $10.40 | $10.40 | 1,041 |
2021-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-08-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,000 |
2021-08-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 299 |
2021-08-19 | $10.05 | $10.50 | $10.05 | $10.50 | $10.50 | 1,600 |
2021-08-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 6,400 |
2021-08-17 | $10.00 | $10.50 | $9.55 | $10.50 | $10.50 | 6,172 |
2021-08-16 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 12,888 |
2021-08-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
2021-08-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2021-08-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
2021-08-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2021-08-09 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 300 |
2021-08-06 | $10.50 | $10.50 | $9.75 | $10.50 | $10.50 | 2,112 |
2021-08-05 | $10.75 | $10.75 | $10.50 | $10.75 | $10.75 | 2,700 |
2021-08-04 | $10.74 | $10.75 | $10.00 | $10.50 | $10.50 | 1,200 |
2021-08-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 458 |
2021-08-02 | $10.75 | $11.05 | $10.75 | $10.95 | $10.95 | 4,230 |
2021-07-30 | $10.50 | $10.50 | $10.00 | $10.50 | $10.50 | 5,230 |
2021-07-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
2021-07-28 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 12,350 |
2021-07-27 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 2,200 |
2021-07-26 | $9.85 | $10.25 | $9.85 | $10.00 | $10.00 | 3,550 |
2021-07-23 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 400 |
2021-07-22 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 200 |
2021-07-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2021-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 50 |
2021-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3,403 |
2021-07-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 800 |
2021-07-15 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 1,651 |
2021-07-14 | $9.67 | $10.00 | $9.67 | $10.00 | $10.00 | 5,700 |
2021-07-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 250 |
2021-07-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2021-07-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 300 |
2021-07-08 | $9.25 | $9.50 | $9.25 | $9.32 | $9.32 | 11,300 |
2021-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,150 |
2021-07-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 700 |
2021-07-02 | $9.25 | $9.50 | $9.25 | $9.25 | $9.25 | 5,200 |
2021-07-01 | $9.61 | $9.61 | $9.50 | $9.50 | $9.50 | 900 |
2021-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-06-25 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 1,764 |
2021-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
2021-06-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-06-21 | $10.50 | $10.50 | $10.38 | $10.50 | $10.50 | 700 |
2021-06-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,000 |
2021-06-17 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 500 |
2021-06-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
2021-06-15 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 5,130 |
2021-06-14 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 200 |
2021-06-11 | $10.75 | $10.95 | $9.50 | $9.50 | $9.50 | 700 |
2021-06-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2021-06-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 400 |
2021-06-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2021-06-07 | $10.75 | $11.30 | $10.75 | $11.25 | $11.25 | 7,277 |
2021-06-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2021-06-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 236 |
2021-06-02 | $9.99 | $10.80 | $9.99 | $10.75 | $10.75 | 14,066 |
2021-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 250 |
2021-05-27 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 250 |
2021-05-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2021-05-25 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,815 |
2021-05-24 | $8.75 | $10.10 | $8.75 | $10.00 | $10.00 | 28,232 |
2021-05-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2021-05-20 | $8.05 | $8.30 | $8.02 | $8.30 | $8.30 | 1,518 |
2021-05-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2021-05-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2021-05-17 | $8.10 | $8.30 | $8.10 | $8.30 | $8.30 | 600 |
2021-05-14 | $8.75 | $8.75 | $8.25 | $8.75 | $8.75 | 700 |
2021-05-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
2021-05-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2021-05-11 | $8.43 | $8.75 | $8.43 | $8.75 | $8.75 | 900 |
2021-05-10 | $8.21 | $8.51 | $8.01 | $8.51 | $8.51 | 400 |
2021-05-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
2021-05-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2021-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 125 |
2021-05-04 | $8.75 | $9.00 | $8.75 | $8.95 | $8.95 | 1,200 |
2021-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2021-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2021-04-29 | $9.10 | $9.20 | $8.00 | $9.00 | $9.00 | 3,300 |
2021-04-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2021-04-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
2021-04-26 | $9.10 | $9.20 | $8.25 | $8.25 | $8.25 | 500 |
2021-04-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2021-04-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2021-04-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2021-04-20 | $9.00 | $9.00 | $8.00 | $9.00 | $9.00 | 3,700 |
2021-04-19 | $8.90 | $8.90 | $8.00 | $8.00 | $8.00 | 42,130 |
2021-04-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2021-04-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
2021-04-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 65 |
2021-04-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 57 |
2021-04-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2021-04-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 10 |
2021-04-08 | $7.80 | $9.25 | $7.80 | $9.24 | $9.24 | 5,200 |
2021-04-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2021-04-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2021-04-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 50 |
2021-04-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2021-03-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2021-03-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2021-03-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2021-03-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2021-03-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 102 |
2021-03-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2021-03-23 | $7.80 | $9.30 | $7.80 | $9.30 | $9.30 | 818 |
2021-03-22 | $9.30 | $9.50 | $9.30 | $9.49 | $9.49 | 1,718 |
2021-03-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
2021-03-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
2021-03-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
2021-03-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
2021-03-15 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 20,000 |
2021-03-12 | $7.80 | $9.30 | $7.80 | $7.80 | $7.80 | 33,700 |
2021-03-11 | $8.00 | $9.00 | $7.80 | $7.80 | $7.80 | 5,499 |
2021-03-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
2021-03-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 16 |
2021-03-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 23 |
2021-03-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 200 |
2021-03-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2021-03-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 100 |
2021-03-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 500 |
2021-03-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 500 |
2021-02-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2021-02-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 26 |
2021-02-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 26 |
2021-02-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 109 |
2021-02-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
2021-02-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2021-02-18 | $8.00 | $9.00 | $8.00 | $9.00 | $9.00 | 4,071 |
GBank Financial Holdings Inc (GBFH) News Headlines
Recent GBank Financial Holdings Inc (GBFH) News
Similar Companies to GBank Financial Holdings Inc (GBFH) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |