GBank Financial Holdings Inc (QX) (GBFH)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.808024519365 | 35.89 | 37 | 34.5 | 2886 | 36.66131633 | CS |
| 4 | -1.3 | -3.46851654216 | 37.48 | 40.44 | 29.29 | 21611 | 34.26935102 | CS |
| 12 | 0.69 | 1.94420963652 | 35.49 | 46 | 29.29 | 14513 | 37.15430992 | CS |
| 26 | 15.65 | 76.2299074525 | 20.53 | 46 | 19.67 | 14811 | 32.11677144 | CS |
| 52 | 20.57 | 131.774503523 | 15.61 | 46 | 14.9875 | 13913 | 25.29893249 | CS |
| 156 | 25.33 | 233.456221198 | 10.85 | 46 | 9.06 | 9865 | 19.85503684 | CS |
| 260 | 35.23 | 3708.42105263 | 0.95 | 46 | 0.95 | 8742 | 18.6249383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 36.18 | -0.57 | -1.55 | 35.7125 | 36.75 | 34.5 | 3870 |
| 1742505960 | 36.75 | -0.24 | -0.65 | 36.3 | 36.75 | 35.5 | 2198 |
| 1742419200 | 36.99 | 0.36 | 0.99 | 36.8 | 37 | 36.5 | 2025 |
| 1742333400 | 36.627 | -0.36 | -0.98 | 36.9899 | 36.99 | 34.55 | 2978 |
| 1742246400 | 36.99 | 1.49 | 4.20 | 35.89 | 36.99 | 35.33 | 3360 |
| 1741987680 | 35.5 | 1.25 | 3.65 | 34.99 | 37 | 34 | 82240 |
| 1741901340 | 34.25 | 0.27 | 0.79 | 34.11 | 35.53 | 33.92 | 33524 |
| 1741814940 | 33.98 | 2.98 | 9.61 | 31 | 34.08 | 30.95 | 16450 |
| 1741728480 | 31 | -0.21 | -0.67 | 31.235 | 33 | 29.29 | 11287 |
| 1741641600 | 31.21 | -2.29 | -6.84 | 31.25 | 32.6 | 31.1 | 4308 |
| 1741386000 | 33.5 | -0.08 | -0.24 | 33.58 | 34.39 | 32 | 1890 |
| 1741300140 | 33.58 | 2.49 | 8.01 | 31.42 | 34.39 | 31.42 | 14913 |
| 1741213440 | 31.09 | -0.91 | -2.84 | 31.54 | 33 | 30.29 | 91285 |
| 1741126800 | 32 | -2.3 | -6.71 | 35.5 | 35.5 | 31.49 | 39053 |
| 1741040760 | 34.3 | -3.08 | -8.24 | 37.38 | 38 | 34.25 | 39846 |
| 1740781260 | 37.38 | -0.6 | -1.58 | 37.01 | 37.99 | 35.96 | 29137 |
| 1740695340 | 37.98 | -0.98 | -2.52 | 38.5 | 39.49 | 36.66 | 16006 |
| 1740608400 | 38.96 | 0 | 0.00 | 38.9025 | 39.49 | 37.5 | 12922 |
| 1740522480 | 38.96 | 1.97 | 5.33 | 36.657 | 40.44 | 36.51 | 15567 |
| 1740435600 | 36.99 | -0.91 | -2.40 | 37.48 | 37.48 | 36.02 | 9361 |
| 1740176400 | 37.9 | -0.74 | -1.92 | 38 | 38.69 | 36.5 | 6476 |
| 1740090480 | 38.64 | -0.35 | -0.90 | 38.61 | 39 | 37.5 | 8123 |
| 1740003960 | 38.99 | -0.26 | -0.66 | 38.8148 | 39.1 | 38.8148 | 1200 |
| 1739917740 | 39.25 | -0.25 | -0.63 | 39.6625 | 39.9 | 38.55 | 7296 |
| 1739572020 | 39.5 | 0.15 | 0.37 | 39.34 | 40.49 | 39.2 | 7365 |
| 1739485320 | 39.355 | 0.85 | 2.22 | 39.47 | 39.47 | 39.25 | 6681 |
| 1739398920 | 38.5 | -0.01 | -0.03 | 38.05 | 39.7 | 36.83 | 11221 |
| 1739312940 | 38.51 | -1.5 | -3.75 | 40.12 | 40.99 | 38.1 | 21874 |
| 1739226000 | 40.01 | -1.72 | -4.12 | 41.73 | 41.73 | 39.7175 | 7381 |
| 1738967160 | 41.73 | 0.23 | 0.55 | 41.46 | 41.85 | 41 | 5877 |
| 1738880400 | 41.5 | 0.45 | 1.10 | 41.3 | 41.9 | 40.9 | 7689 |
| 1738794000 | 41.05 | 0.4 | 0.98 | 40.79 | 42 | 40.61 | 29939 |
| 1738708080 | 40.65 | -0.3 | -0.73 | 41 | 41.15 | 39.75 | 10468 |
| 1738621740 | 40.95 | -1 | -2.38 | 41.15 | 41.15 | 39.5 | 4646 |
| 1738362000 | 41.95 | 0.47 | 1.14 | 41.95 | 42 | 41 | 3282 |
| 1738276080 | 41.4755 | -0.22 | -0.54 | 41.01 | 42 | 41 | 10617 |
| 1738189740 | 41.7 | 2.7 | 6.92 | 39.95 | 41.7 | 39.95 | 14929 |
| 1738103280 | 39 | 0.15 | 0.39 | 38.85 | 39 | 38.75 | 9363 |
| 1738016820 | 38.85 | -0.9 | -2.26 | 39.1 | 39.75 | 37.9 | 8348 |
| 1737757440 | 39.75 | -0.24 | -0.60 | 40 | 41.32 | 39.02 | 11698 |
| 1737671220 | 39.99 | 1.89 | 4.96 | 38.65 | 39.99 | 38.65 | 3863 |
| 1737584640 | 38.1 | -0.25 | -0.65 | 38.4 | 38.8 | 37.9 | 8574 |
| 1737498540 | 38.35 | 0.85 | 2.27 | 38.4 | 38.4 | 37.5 | 1152 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
