GBank Financial Holdings Inc (QX) (GBFH)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 37.5 | 39.75 | 36.22 | 8312 | 37.14930218 | CS |
| 4 | 2.75 | 7.91366906475 | 34.75 | 46 | 34 | 11585 | 40.34856235 | CS |
| 12 | 8.56 | 29.5784381479 | 28.94 | 46 | 26.95 | 13327 | 33.57830512 | CS |
| 26 | 20 | 114.285714286 | 17.5 | 46 | 16.75 | 12629 | 27.47109707 | CS |
| 52 | 22.49 | 149.83344437 | 15.01 | 46 | 14.9875 | 13732 | 21.44029873 | CS |
| 156 | 27.5 | 275 | 10 | 46 | 9.06 | 9431 | 17.46887311 | CS |
| 260 | 36.55 | 3847.36842105 | 0.95 | 46 | 0.95 | 8391 | 16.80251307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 37.5 | 1.28 | 3.53 | 37 | 37.75 | 37 | 1736 |
| 1737066420 | 36.22 | -1.88 | -4.93 | 37.32 | 38.2 | 36.22 | 8040 |
| 1736979720 | 38.1 | 1.1 | 2.97 | 37 | 39.75 | 37 | 12233 |
| 1736893380 | 37 | -0.2 | -0.54 | 36.94 | 37 | 36.7 | 3627 |
| 1736806800 | 37.2 | 0.5 | 1.36 | 36.98 | 38 | 36.75 | 8634 |
| 1736547720 | 36.7 | -0.9 | -2.39 | 37.5 | 37.5 | 36.56 | 9024 |
| 1736375340 | 37.6 | -0.7 | -1.83 | 38.01 | 38.6 | 37.5 | 10944 |
| 1736288940 | 38.3 | -0.95 | -2.42 | 39 | 39.25 | 38.2627 | 3160 |
| 1736202360 | 39.25 | -0.59 | -1.47 | 39.5 | 39.8 | 39 | 9829 |
| 1735942980 | 39.8375 | 0.24 | 0.60 | 39.7 | 39.95 | 39 | 2235 |
| 1735856700 | 39.6 | -3.4 | -7.91 | 40.75 | 41.99 | 37.7 | 9384 |
| 1735683960 | 43 | -1 | -2.27 | 42 | 43 | 39.3 | 27269 |
| 1735597740 | 44 | 8 | 22.22 | 35.49 | 46 | 35 | 66320 |
| 1735338000 | 36 | 0.7 | 1.98 | 34.86 | 36 | 34.75 | 14262 |
| 1735252020 | 35.3 | 0.15 | 0.43 | 35 | 35.3 | 35 | 4737 |
| 1735078200 | 35.15 | 0.45 | 1.30 | 34.55 | 35.15 | 34.55 | 1702 |
| 1734992400 | 34.7 | -0.05 | -0.14 | 34 | 34.75 | 34 | 3434 |
| 1734733200 | 34.75 | 0.44 | 1.28 | 34.75 | 35 | 34.6875 | 2110 |
| 1734646800 | 34.31 | 0.27 | 0.79 | 34.0225 | 35.2 | 34 | 4863 |
| 1734560940 | 34.04 | 0.02 | 0.06 | 34.05 | 34.2 | 33.95 | 3397 |
| 1734474360 | 34.02 | 0.12 | 0.35 | 34.1 | 34.1 | 33.8625 | 3872 |
| 1734388140 | 33.9 | -0.65 | -1.88 | 34.05 | 34.3 | 33.9 | 7198 |
| 1734128940 | 34.55 | -0.47 | -1.34 | 34.85 | 35.61 | 33.9 | 20558 |
| 1734042480 | 35.02 | 0.42 | 1.21 | 34.3 | 35.9 | 34.3 | 7152 |
| 1733955900 | 34.6 | -0.15 | -0.43 | 34.3 | 34.78 | 34.3 | 8526 |
| 1733869200 | 34.75 | -0.25 | -0.71 | 34.8 | 35.17 | 33.62 | 9994 |
| 1733782800 | 35 | -0.5 | -1.41 | 34.55 | 35.49 | 32.13 | 8252 |
| 1733523600 | 35.5 | 0.71 | 2.04 | 34.79 | 36.74 | 34.544 | 36285 |
| 1733437500 | 34.79 | 1.04 | 3.08 | 33.75 | 34.79 | 33.75 | 6798 |
| 1733350980 | 33.75 | 0.25 | 0.75 | 33.14 | 33.75 | 33.14 | 6522 |
| 1733264700 | 33.5 | -0.25 | -0.74 | 33.299999 | 33.75 | 33.299999 | 1250 |
| 1733178180 | 33.75 | 0 | 0.00 | 33.09 | 33.75 | 33 | 8447 |
| 1732918200 | 33.75 | 0.65 | 1.96 | 33 | 33.75 | 32.009999 | 16066 |
| 1732746540 | 33.1 | -0.4 | -1.19 | 33.35 | 33.35 | 31.61 | 2293 |
| 1732660140 | 33.5 | -0.15 | -0.45 | 33.4425 | 33.75 | 33 | 4367 |
| 1732573560 | 33.65 | 0.95 | 2.91 | 30.899806 | 34 | 30.899806 | 22505 |
| 1732314000 | 32.7 | 0.91 | 2.86 | 32 | 33.98 | 30.0801 | 27905 |
| 1732227900 | 31.79 | 4.2 | 15.22 | 27.64 | 31.79 | 27.45 | 68906 |
| 1732141740 | 27.59 | 0.1 | 0.36 | 27.01 | 27.59 | 27 | 6040 |
| 1732054800 | 27.49 | 0.5 | 1.85 | 27.04 | 27.9 | 26.99 | 10779 |
| 1731968640 | 26.99 | -1.51 | -5.30 | 28.26 | 28.9 | 26.95 | 20941 |
| 1731709260 | 28.5 | -0.44 | -1.52 | 28.94 | 28.94 | 28.2 | 8024 |
| 1731622800 | 28.94 | 0.09 | 0.31 | 28.21 | 29.5 | 28.21 | 3371 |
| 1731536760 | 28.85 | -1 | -3.35 | 29.85 | 30.25 | 28.4531 | 18497 |
| 1731450480 | 29.85 | 0.35 | 1.19 | 29.3 | 29.909 | 28.75 | 33630 |
| 1731363600 | 29.5 | 0.06 | 0.20 | 29.44 | 30.25 | 28.89 | 38942 |
| 1731104400 | 29.44 | 0.43 | 1.48 | 29.74 | 29.74 | 28.71 | 2150 |
| 1731018540 | 29.01 | -0.99 | -3.30 | 30 | 30.25 | 29.01 | 11321 |
| 1730931600 | 30 | 1.5 | 5.26 | 28.5 | 30 | 28.5 | 8436 |
| 1730845680 | 28.5 | 1 | 3.64 | 27.89 | 28.5 | 27.01 | 26518 |
| 1730759160 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.14 | 25475 |
| 1730496420 | 28.5 | -0.12 | -0.42 | 28.7 | 28.7 | 27.13 | 2710 |
| 1730409780 | 28.62 | 0.37 | 1.31 | 28.25 | 28.927 | 28 | 4917 |
| 1730323500 | 28.25 | -0.25 | -0.88 | 28.5 | 28.5 | 28.06 | 7971 |
| 1730237280 | 28.5 | -0.35 | -1.21 | 28.806 | 29.5 | 28.06 | 7554 |
| 1730150880 | 28.85 | 0.07 | 0.24 | 28.78 | 29.25 | 27.62 | 11511 |
| 1729891500 | 28.78 | -0.16 | -0.55 | 28.94 | 29 | 28 | 24824 |
| 1729805160 | 28.94 | 2.19 | 8.19 | 26.9 | 29 | 26.8175 | 38373 |
| 1729718940 | 26.75 | 1.95 | 7.86 | 24.99 | 27.47 | 24.99 | 24514 |
| 1729632300 | 24.8 | 0.3 | 1.22 | 24.5 | 24.83 | 24.5 | 28200 |
| 1729545600 | 24.5 | -0.46 | -1.84 | 24.4 | 24.5 | 24.2925 | 10102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
