Georgia Banking Co Inc (GBC) stock
GBCState Commercial BanksFiscal year ends December 31
$38.38+0.11 (+0.27%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Georgia Banking share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.38
+0.27% on the day
52-week range
$9.10 – $60.00
-36.0% from the high
Change over 52 weeks
+314.5%
From $9.26 on Sep 18, 2009
Average volume
3,589
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $60.00 | $60.00 | $35.50 | $38.38 | +284.57% | 48,357 |
| Aug 2011 | $9.96 | $9.99 | $9.96 | $9.98 | +0.20% | 3,373 |
| Jul 2011 | $9.94 | $9.98 | $9.93 | $9.96 | +0.20% | 5,850 |
| Jun 2011 | $9.92 | $9.97 | $9.91 | $9.94 | -0.10% | 18,170 |
| May 2011 | $9.92 | $9.95 | $9.89 | $9.95 | -0.30% | 5,029 |
| Apr 2011 | $9.90 | $10.89 | $9.82 | $9.98 | +1.32% | 26,312 |
| Mar 2011 | $9.84 | $9.92 | $9.80 | $9.85 | +0.10% | 31,250 |
| Feb 2011 | $9.85 | $9.89 | $9.82 | $9.84 | +0.41% | 25,800 |
| Jan 2011 | $9.94 | $9.94 | $9.72 | $9.80 | -0.31% | 22,900 |
| Dec 2010 | $9.82 | $9.94 | $9.62 | $9.83 | +0.10% | 45,625 |
| Nov 2010 | $9.82 | $9.89 | $9.72 | $9.82 | 0.00% | 45,225 |
| Oct 2010 | $9.70 | $9.90 | $9.52 | $9.82 | -0.61% | 73,700 |
| Sep 2010 | $9.45 | $9.88 | $9.45 | $9.88 | +2.49% | 24,642 |
| Aug 2010 | $9.58 | $9.91 | $9.58 | $9.64 | -1.23% | 39,600 |
| Jul 2010 | $9.46 | $9.76 | $9.22 | $9.76 | +0.62% | 24,275 |
| Jun 2010 | $9.63 | $9.76 | $9.63 | $9.70 | +0.83% | 20,520 |
| May 2010 | $9.70 | $9.71 | $9.50 | $9.62 | -0.82% | 36,230 |
| Apr 2010 | $9.69 | $9.72 | $9.34 | $9.70 | -0.21% | 113,710 |
| Mar 2010 | $9.75 | $9.78 | $9.60 | $9.72 | +0.41% | 48,470 |
| Feb 2010 | $9.68 | $9.70 | $9.66 | $9.68 | 0.00% | 22,400 |
| Jan 2010 | $9.62 | $9.70 | $9.58 | $9.68 | +0.83% | 34,279 |
| Dec 2009 | $9.61 | $9.63 | $9.50 | $9.60 | 0.00% | 39,100 |
| Nov 2009 | $9.53 | $10.00 | $9.48 | $9.60 | +0.84% | 56,573 |
| Oct 2009 | $9.30 | $9.68 | $9.10 | $9.52 | +2.26% | 55,460 |
| Sep 2009 | $9.40 | $9.42 | $9.11 | $9.31 | -1.48% | 18,385 |
| Aug 2009 | $9.15 | $9.45 | $9.03 | $9.45 | +3.62% | 65,306 |
| Jul 2009 | $9.47 | $9.47 | $8.63 | $9.12 | +1.56% | 34,586 |
| Jun 2009 | $8.77 | $9.00 | $8.73 | $8.98 | +2.39% | 33,109 |
| May 2009 | $8.53 | $9.07 | $8.53 | $8.77 | -1.24% | 103,050 |
| Apr 2009 | $8.30 | $8.88 | $8.29 | $8.88 | +7.12% | 73,644 |
| Mar 2009 | $8.00 | $8.29 | $7.70 | $8.29 | +4.41% | 19,650 |
| Feb 2009 | $7.74 | $8.00 | $7.74 | $7.94 | +3.52% | 21,906 |
| Jan 2009 | $7.76 | $8.00 | $7.38 | $7.67 | 0.00% | 115,855 |
| Dec 2008 | $7.89 | $8.00 | $6.97 | $7.67 | +1.19% | 42,880 |
| Nov 2008 | $7.39 | $8.66 | $6.90 | $7.58 | +5.28% | 109,754 |
| Oct 2008 | $7.07 | $8.00 | $4.00 | $7.20 | -2.70% | 191,794 |
| Sep 2008 | $9.02 | $9.03 | $4.86 | $7.40 | -18.05% | 163,608 |
| Aug 2008 | $9.40 | $9.70 | $9.00 | $9.03 | -1.95% | 43,195 |
| Jul 2008 | $9.60 | $9.88 | $9.00 | $9.21 | +1.21% | 35,577 |
| Jun 2008 | $9.58 | $9.79 | $8.68 | $9.10 | -5.01% | 21,876 |
| May 2008 | $9.51 | $9.70 | $9.25 | $9.58 | +0.74% | 56,243 |
| Apr 2008 | $9.46 | $10.15 | $9.08 | $9.51 | +0.85% | 74,494 |
| Mar 2008 | $9.40 | $9.59 | $8.53 | $9.43 | -0.63% | 128,475 |
| Feb 2008 | $9.54 | $10.07 | $9.38 | $9.49 | +0.32% | 104,100 |
| Jan 2008 | $9.65 | $10.10 | $9.22 | $9.46 | -2.27% | 138,426 |
| Dec 2007 | $10.05 | $10.40 | $9.68 | $9.68 | -3.68% | 172,900 |
| Nov 2007 | $9.93 | $10.05 | $9.61 | $10.05 | +1.21% | 24,400 |
| Oct 2007 | $9.76 | $9.93 | $9.65 | $9.93 | +2.16% | 77,700 |
| Sep 2007 | $9.76 | $9.85 | $9.60 | $9.72 | -0.41% | 35,800 |
| Aug 2007 | $9.47 | $9.78 | $9.37 | $9.76 | +2.09% | 34,700 |
| Jul 2007 | $10.00 | $10.25 | $9.49 | $9.56 | -4.40% | 51,300 |
| Jun 2007 | $10.06 | $10.29 | $9.96 | $10.00 | -1.48% | 45,700 |
| May 2007 | $10.00 | $10.15 | $9.30 | $10.15 | – | 24,400 |