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

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.