XNAS
Datos históricos de GBank Financial Holdings Inc.
GBank Financial Holdings Inc. · GBFH
$17.31
▼ -0.05 (-0.29%)
Última operación · 10/10/2026, 17:31:55 UTC
- Variación en el periodo
- −56.31%
- Máximo
- US$42.11
- 15 de octubre de 2025
- Mínimo
- US$17.08
- 8 de octubre de 2026
- Volumen medio diario
- 0.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.62 | 18.11 | 17.26 | 17.31 | −1.65% | 46,377.021 |
| 8 oct 2026 | 17.42 | 18.17 | 17.08 | 17.60 | +0.86% | 85,820.371 |
| 7 oct 2026 | 17.55 | 17.77 | 17.37 | 17.45 | −1.05% | 40,049.428 |
| 6 oct 2026 | 17.66 | 17.94 | 17.55 | 17.64 | −0.14% | 34,352.458 |
| 5 oct 2026 | 17.98 | 18.24 | 17.62 | 17.66 | −1.51% | 42,848.321 |
| 2 oct 2026 | 17.90 | 18.26 | 17.76 | 17.93 | +1.01% | 88,326.407 |
| 1 oct 2026 | 18.19 | 18.20 | 17.50 | 17.75 | −2.37% | 126,825.033 |
| 30 sep 2026 | 18.71 | 19.39 | 18.16 | 18.18 | −2.52% | 86,068.22 |
| 29 sep 2026 | 19.01 | 19.18 | 18.59 | 18.65 | −2.41% | 53,328.632 |
| 28 sep 2026 | 19.12 | 19.15 | 18.73 | 19.11 | −0.05% | 53,079.371 |
| 25 sep 2026 | 18.89 | 19.28 | 18.76 | 19.12 | +1.22% | 69,833.371 |
| 24 sep 2026 | 18.71 | 19.45 | 18.34 | 18.89 | +1.12% | 85,925.671 |
| 23 sep 2026 | 18.90 | 19.18 | 18.63 | 18.68 | −2.05% | 67,610.371 |
| 22 sep 2026 | 19.34 | 19.42 | 18.74 | 19.07 | −0.63% | 53,315.08 |
| 21 sep 2026 | 19.00 | 19.34 | 18.80 | 19.19 | +1.43% | 54,163.727 |
| 18 sep 2026 | 19.10 | 19.30 | 18.70 | 18.92 | −1.56% | 162,531.371 |
| 17 sep 2026 | 19.84 | 19.99 | 19.09 | 19.22 | −2.04% | 81,977.968 |
| 16 sep 2026 | 20.12 | 20.16 | 19.42 | 19.62 | −2.29% | 133,499.313 |
| 15 sep 2026 | 20.01 | 20.11 | 19.83 | 20.08 | 0.00% | 62,358.459 |
| 14 sep 2026 | 20.18 | 20.70 | 20.05 | 20.08 | −0.30% | 62,469.276 |
| 11 sep 2026 | 20.52 | 20.64 | 20.01 | 20.14 | +1.05% | 104,091.371 |
| 10 sep 2026 | 19.80 | 20.28 | 19.80 | 19.93 | +0.30% | 62,948.371 |
| 9 sep 2026 | 19.85 | 20.04 | 19.78 | 19.87 | −0.95% | 43,862.088 |
| 8 sep 2026 | 20.18 | 20.36 | 19.72 | 20.06 | −1.23% | 48,423.144 |
| 4 sep 2026 | 19.83 | 20.41 | 19.71 | 20.31 | +1.80% | 36,321.527 |
| 3 sep 2026 | 19.95 | 20.25 | 19.69 | 19.95 | +0.55% | 38,936.456 |
| 2 sep 2026 | 19.44 | 20.14 | 19.39 | 19.84 | +2.11% | 60,398.075 |
| 1 sep 2026 | 19.70 | 19.92 | 19.25 | 19.43 | −0.72% | 86,833.573 |
| 31 ago 2026 | 20.15 | 20.21 | 19.50 | 19.57 | −2.64% | 56,059.908 |
| 28 ago 2026 | 20.36 | 20.63 | 19.40 | 20.10 | −1.13% | 103,312.066 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.