Skip to main content

Guaranty Bancshares Inc (NY: GNTY )

29.09 -0.44 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 29.48 29.66 28.55 29.53 14,502 +0.29(+0.99%)
Jun 21, 2024 29.28 29.33 28.87 29.24 35,971 -0.03(-0.10%)
Jun 20, 2024 28.78 29.76 28.76 29.27 29,270 +0.12(+0.41%)
Jun 18, 2024 28.77 29.41 28.77 29.15 15,222 +0.48(+1.66%)
Jun 17, 2024 28.18 28.70 27.76 28.67 16,600 +0.44(+1.55%)
Jun 14, 2024 27.77 29.01 27.77 28.24 16,166 -0.35(-1.21%)
Jun 13, 2024 29.21 29.26 28.24 28.59 14,581 -0.58(-1.97%)
Jun 12, 2024 29.29 29.86 28.81 29.16 20,620 +0.65(+2.30%)
Jun 11, 2024 28.26 28.64 28.26 28.51 8,492 +0.25(+0.88%)
Jun 10, 2024 27.92 28.48 27.92 28.26 8,544 -0.23(-0.80%)
Jun 07, 2024 27.99 28.85 27.99 28.49 18,787 +0.15(+0.53%)
Jun 06, 2024 28.37 28.86 28.23 28.34 6,250 -0.33(-1.14%)
Jun 05, 2024 28.13 29.04 27.90 28.66 24,459 +0.22(+0.77%)
Jun 04, 2024 28.84 28.84 27.92 28.45 13,520 -0.29(-1.00%)
Jun 03, 2024 28.96 28.96 28.14 28.73 26,134 -0.19(-0.65%)
May 31, 2024 28.90 29.26 28.86 28.92 10,040 +0.25(+0.86%)
May 30, 2024 28.17 28.78 28.16 28.67 9,022 +0.74(+2.66%)
May 29, 2024 28.12 28.12 26.79 27.93 12,944 -0.26(-0.91%)
May 28, 2024 29.05 29.12 28.19 28.19 16,596 -1.04(-3.56%)
May 24, 2024 29.25 29.25 29.01 29.23 9,517 +0.16(+0.55%)
May 23, 2024 29.76 29.76 28.92 29.07 22,334 -0.58(-1.94%)
May 22, 2024 29.28 29.96 29.28 29.65 16,618 +0.22(+0.74%)
May 21, 2024 29.07 30.03 29.07 29.43 3,631 -0.01(-0.03%)
May 20, 2024 28.78 30.23 28.78 29.44 10,868 -0.55(-1.82%)
May 17, 2024 30.25 30.42 29.77 29.98 9,407 +0.10(+0.33%)
May 16, 2024 29.19 30.03 29.19 29.88 17,065 +0.03(+0.10%)
May 15, 2024 29.86 30.19 29.16 29.86 34,071 +0.00(+0.00%)
May 14, 2024 29.82 30.03 29.61 29.86 7,991 +0.17(+0.57%)
May 13, 2024 30.00 30.23 29.66 29.69 8,670 -0.04(-0.13%)
May 10, 2024 30.06 30.11 29.60 29.73 5,942 -0.16(-0.53%)
May 09, 2024 29.66 30.00 28.76 29.88 31,486 -0.22(-0.72%)
May 08, 2024 29.24 30.10 29.24 30.10 26,367 +0.82(+2.81%)
May 07, 2024 29.77 30.71 29.26 29.28 9,820 -0.76(-2.54%)
May 06, 2024 30.03 30.37 29.49 30.04 13,564 +0.01(+0.03%)
May 03, 2024 29.76 30.28 29.76 30.03 9,431 +0.51(+1.71%)
May 02, 2024 29.26 29.93 29.06 29.53 14,750 +0.73(+2.55%)
May 01, 2024 28.37 29.40 28.37 28.79 19,933 +0.30(+1.04%)
Apr 30, 2024 28.76 28.76 28.38 28.50 8,277 -0.87(-2.97%)
Apr 29, 2024 29.35 29.46 29.03 29.37 9,848 -0.13(-0.44%)
Apr 26, 2024 29.61 29.70 29.27 29.50 10,599 +0.41(+1.40%)
Apr 25, 2024 29.25 29.25 28.25 29.09 22,484 -0.26(-0.88%)
Apr 24, 2024 28.74 29.55 28.71 29.35 10,629 +0.29(+0.99%)
Apr 23, 2024 29.40 29.42 28.67 29.06 14,013 -0.36(-1.21%)
Apr 22, 2024 29.26 29.77 28.80 29.42 9,870 +0.13(+0.44%)
Apr 19, 2024 27.88 29.29 27.88 29.29 11,990 +1.22(+4.35%)
Apr 18, 2024 27.85 28.53 27.70 28.07 23,368 +0.65(+2.39%)
Apr 17, 2024 27.47 28.45 27.18 27.41 22,944 -0.08(-0.29%)
Apr 16, 2024 28.12 28.27 27.41 27.49 17,577 -1.05(-3.68%)
Apr 15, 2024 28.64 29.44 28.38 28.55 11,753 -0.09(-0.31%)
Apr 12, 2024 28.03 28.64 27.65 28.64 20,421 -0.23(-0.79%)
Apr 11, 2024 28.57 28.89 28.33 28.86 12,966 +0.17(+0.59%)
Apr 10, 2024 28.38 29.04 28.19 28.69 31,231 -0.18(-0.62%)
Apr 09, 2024 28.67 29.29 28.68 28.87 5,699 -0.22(-0.75%)
Apr 08, 2024 28.78 29.36 28.79 29.09 7,180 +0.01(+0.03%)
Apr 05, 2024 29.27 29.34 29.08 29.08 4,282 -0.26(-0.88%)
Apr 04, 2024 29.21 29.70 29.21 29.34 7,602 +0.08(+0.27%)
Apr 03, 2024 28.53 29.76 28.42 29.26 21,719 +0.44(+1.51%)
Apr 02, 2024 29.23 29.41 28.20 28.82 21,966 -0.64(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.