Guaranty Bancshares, Inc. (GNTY)
NYSE: GNTY · Real-Time Price · USD
45.20
+0.58 (1.30%)
At close: Jul 25, 2025, 4:00 PM
45.20
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Guaranty Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202544.7644.8344.0244.81-0.43%7,488
Jul 24, 202545.8745.8744.5944.6244.62-2.98%28,994
Jul 23, 202545.9245.9945.2845.9945.990.88%33,259
Jul 22, 202545.0846.0344.9845.5945.590.82%49,586
Jul 21, 202545.8845.9145.0745.2245.22-0.66%100,628
Jul 18, 202546.0046.0045.2245.5245.52-0.28%47,110
Jul 17, 202545.6745.9545.2145.6545.651.20%74,163
Jul 16, 202544.5645.1643.8145.1145.111.64%59,776
Jul 15, 202546.9246.9244.0844.3844.38-4.78%56,305
Jul 14, 202545.6746.6145.6746.6146.611.52%56,838
Jul 11, 202546.1646.2545.7445.9145.91-0.99%47,117
Jul 10, 202545.6046.6445.6046.3746.371.47%48,254
Jul 9, 202546.1546.2345.5745.7045.700.04%46,812
Jul 8, 202545.4946.2445.3345.6845.680.44%53,424
Jul 7, 202546.8247.2045.3545.4845.48-3.25%65,097
Jul 3, 202546.0047.0646.0047.0147.012.46%72,693
Jul 2, 202544.8045.9744.3845.8845.883.15%98,944
Jul 1, 202542.2944.6942.2944.4844.484.81%82,040
Jun 30, 202541.9542.9541.9542.4442.440.09%129,765
Jun 27, 202543.4943.6442.3342.4042.15-2.03%226,450
Jun 26, 202542.6043.3742.3443.2843.031.96%147,500
Jun 25, 202542.5043.2942.0042.4542.200.19%259,046
Jun 24, 202541.9842.8641.9842.3742.121.85%34,537
Jun 23, 202541.0241.6440.3841.6041.362.59%14,677
Jun 20, 202541.0041.1140.0740.5540.31-0.20%44,914
Jun 18, 202540.2740.7440.0240.6340.390.62%40,603
Jun 17, 202540.4140.9440.3240.3840.14-0.47%19,624
Jun 16, 202540.5741.1540.1340.5740.330.35%30,620
Jun 13, 202541.0141.7640.0640.4340.19-2.67%46,992
Jun 12, 202542.0442.1541.1541.5441.30-0.76%23,197
Jun 11, 202541.7942.2540.8941.8641.62-0.81%38,522
Jun 10, 202541.1942.4140.7342.2041.952.43%33,778
Jun 9, 202541.4241.9340.6241.2040.96-0.46%40,376
Jun 6, 202541.3741.4540.5441.3941.151.87%27,873
Jun 5, 202540.6440.9540.0040.6340.390.25%35,611
Jun 4, 202541.0541.7040.2740.5340.29-1.58%15,275
Jun 3, 202540.8041.4440.0041.1840.941.06%23,366
Jun 2, 202540.9541.4440.3440.7540.51-1.43%15,355
May 30, 202541.3641.6140.9041.3441.10-0.51%27,254
May 29, 202541.0241.6440.8041.5541.311.24%16,313
May 28, 202541.4841.8140.3241.0440.80-1.58%19,997
May 27, 202541.0042.0940.5741.7041.462.61%23,765
May 23, 202540.5640.9540.0640.6440.40-0.66%30,569
May 22, 202541.5341.5340.7440.9140.67-1.47%16,008
May 21, 202542.0342.3341.4741.5241.28-2.28%16,422
May 20, 202542.6843.0942.3942.4942.240.17%23,757
May 19, 202542.3042.8042.0842.4242.170.09%30,347
May 16, 202542.1142.4441.7442.3842.130.55%32,029
May 15, 202541.7642.4141.7142.1541.900.93%28,549
May 14, 202541.7341.9641.3941.7641.52-0.14%20,637