Guaranty Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.03	35.00	33.03	34.69	34.69	2.57%	96,893
Dec 19, 2024	34.50	34.65	33.35	33.82	33.82	-1.63%	26,305
Dec 18, 2024	36.80	36.85	34.12	34.38	34.38	-5.89%	125,028
Dec 17, 2024	36.57	36.80	36.41	36.53	36.53	-0.46%	29,323
Dec 16, 2024	37.01	37.01	36.40	36.70	36.70	0.05%	33,124
Dec 13, 2024	36.94	36.94	36.03	36.68	36.68	-0.70%	11,607
Dec 12, 2024	36.89	36.98	36.16	36.94	36.94	-0.59%	13,008
Dec 11, 2024	36.82	37.60	36.82	37.16	37.16	1.42%	27,201
Dec 10, 2024	37.45	37.55	36.38	36.64	36.64	-1.27%	45,871
Dec 9, 2024	37.40	37.60	36.84	37.11	37.11	-0.03%	17,119
Dec 6, 2024	36.74	37.14	36.25	37.12	37.12	0.65%	18,654
Dec 5, 2024	37.15	37.50	36.39	36.88	36.88	-0.91%	30,260
Dec 4, 2024	36.55	37.22	36.24	37.22	37.22	2.62%	34,577
Dec 3, 2024	36.65	37.05	36.09	36.27	36.27	-2.18%	42,538
Dec 2, 2024	37.31	37.50	35.99	37.08	37.08	0.71%	39,572
Nov 29, 2024	37.09	37.50	36.70	36.82	36.82	-1.34%	14,312
Nov 27, 2024	38.00	38.01	37.00	37.32	37.32	-0.88%	16,464
Nov 26, 2024	38.48	38.74	37.44	37.65	37.65	-2.61%	13,650
Nov 25, 2024	37.80	38.93	37.70	38.66	38.66	2.28%	35,610
Nov 22, 2024	37.27	37.82	36.85	37.80	37.80	2.80%	21,054
Nov 21, 2024	36.50	37.12	36.50	36.77	36.77	1.97%	14,840
Nov 20, 2024	36.28	36.28	35.88	36.06	36.06	-1.45%	12,781
Nov 19, 2024	36.29	36.79	35.79	36.59	36.59	1.27%	14,094
Nov 18, 2024	36.03	36.39	36.03	36.13	36.13	0.22%	17,723
Nov 15, 2024	36.36	36.53	35.19	36.05	36.05	-0.47%	18,001
Nov 14, 2024	35.12	36.35	35.12	36.22	36.22	2.35%	18,001
Nov 13, 2024	36.16	36.34	35.39	35.39	35.39	-0.90%	16,603
Nov 12, 2024	36.37	36.67	34.76	35.71	35.71	-2.94%	30,954
Nov 11, 2024	36.35	36.98	36.35	36.79	36.79	2.14%	14,814
Nov 8, 2024	34.89	36.51	34.68	36.02	36.02	4.13%	13,752
Nov 7, 2024	35.48	35.48	34.15	34.59	34.59	-3.89%	30,868
Nov 6, 2024	34.00	36.50	33.77	35.99	35.99	7.75%	81,134
Nov 5, 2024	32.61	33.51	32.61	33.40	33.40	2.45%	13,737
Nov 4, 2024	32.53	32.66	32.04	32.60	32.60	-1.00%	8,555
Nov 1, 2024	32.52	33.05	32.41	32.93	32.93	0.21%	10,595
Oct 31, 2024	32.35	33.73	32.11	32.86	32.86	-0.24%	8,406
Oct 30, 2024	33.00	33.68	32.94	32.94	32.94	-2.28%	10,838
Oct 29, 2024	33.59	33.74	33.57	33.71	33.71	0.45%	10,533
Oct 28, 2024	33.35	33.56	32.27	33.56	33.56	2.16%	11,702
Oct 25, 2024	33.90	33.99	32.85	32.85	32.85	-3.04%	5,620
Oct 24, 2024	33.45	34.09	33.45	33.88	33.88	-1.37%	7,654
Oct 23, 2024	33.34	34.64	33.34	34.35	34.35	1.75%	9,159
Oct 22, 2024	33.50	33.77	32.90	33.76	33.76	3.78%	9,431
Oct 21, 2024	35.50	35.50	32.53	32.53	32.53	-6.36%	13,458
Oct 18, 2024	35.78	35.87	34.23	34.74	34.74	-2.36%	15,326
Oct 17, 2024	35.02	35.84	35.02	35.58	35.58	1.60%	10,432
Oct 16, 2024	34.39	35.27	34.35	35.02	35.02	2.55%	13,895
Oct 15, 2024	33.97	34.98	33.25	34.15	34.15	0.71%	21,095
Oct 14, 2024	34.21	34.21	33.42	33.91	33.91	0.56%	9,731
Oct 11, 2024	33.00	33.72	32.89	33.72	33.72	2.59%	14,402
Oct 10, 2024	32.60	33.00	32.52	32.87	32.87	-0.21%	5,753
Oct 9, 2024	32.89	33.48	32.73	32.94	32.94	0.27%	14,574
Oct 8, 2024	33.10	33.12	32.84	32.85	32.85	-0.09%	9,767
Oct 7, 2024	32.98	33.11	32.62	32.88	32.88	-0.78%	13,176
Oct 4, 2024	33.46	33.46	33.01	33.14	33.14	1.84%	9,629
Oct 3, 2024	33.24	33.24	32.41	32.54	32.54	-1.69%	10,675
Oct 2, 2024	33.17	33.50	32.85	33.10	33.10	0.49%	22,117
Oct 1, 2024	34.12	34.19	32.72	32.94	32.94	-4.19%	10,251
Sep 30, 2024	34.14	34.50	33.65	34.38	34.38	-0.23%	7,306
Sep 27, 2024	34.60	34.97	34.00	34.46	34.22	1.41%	11,356
Sep 26, 2024	34.74	34.74	33.70	33.98	33.74	-0.44%	9,225
Sep 25, 2024	34.24	34.42	33.70	34.13	33.89	-0.50%	8,899
Sep 24, 2024	34.48	34.59	34.29	34.30	34.06	-1.89%	7,923
Sep 23, 2024	34.94	35.50	34.68	34.96	34.72	0.78%	12,660
Sep 20, 2024	35.90	36.03	34.67	34.69	34.45	-4.49%	49,798
Sep 19, 2024	36.73	37.28	35.55	36.32	36.07	2.08%	14,273
Sep 18, 2024	34.92	36.20	34.85	35.58	35.33	1.69%	23,687
Sep 17, 2024	34.99	35.75	34.52	34.99	34.75	0.34%	20,940
Sep 16, 2024	34.85	34.99	34.62	34.87	34.63	1.25%	8,283
Sep 13, 2024	34.00	34.91	33.81	34.44	34.20	1.83%	14,679
Sep 12, 2024	33.32	33.91	33.32	33.82	33.59	2.39%	5,751
Sep 11, 2024	33.10	33.47	32.79	33.03	32.80	-2.74%	11,669
Sep 10, 2024	33.14	33.99	33.14	33.96	33.73	1.34%	8,728
Sep 9, 2024	34.06	34.17	33.50	33.51	33.28	1.36%	13,431
Sep 6, 2024	32.78	33.53	32.78	33.06	32.83	-1.46%	11,236
Sep 5, 2024	34.44	34.44	33.50	33.55	33.32	-1.87%	9,440
Sep 4, 2024	34.50	34.75	34.00	34.19	33.95	-1.38%	13,040
Sep 3, 2024	34.31	35.09	34.28	34.67	34.43	-0.34%	22,329
Aug 30, 2024	34.50	35.06	34.14	34.79	34.55	1.43%	30,422
Aug 29, 2024	34.49	34.50	32.05	34.30	34.06	1.00%	43,803
Aug 28, 2024	33.63	34.14	32.85	33.96	33.73	0.09%	17,566
Aug 27, 2024	32.86	34.08	32.86	33.93	33.70	0.33%	8,463
Aug 26, 2024	33.90	34.26	33.58	33.82	33.59	1.17%	16,506
Aug 23, 2024	32.91	35.30	32.11	33.43	33.20	1.89%	64,754
Aug 22, 2024	32.65	32.93	32.15	32.81	32.58	0.98%	8,865
Aug 21, 2024	32.06	32.74	32.06	32.49	32.27	0.15%	7,772
Aug 20, 2024	33.00	33.00	32.35	32.44	32.22	-1.67%	13,245
Aug 19, 2024	32.62	32.99	32.62	32.99	32.76	1.35%	7,262
Aug 16, 2024	32.15	32.82	31.67	32.55	32.32	1.31%	11,698
Aug 15, 2024	31.69	32.30	31.59	32.13	31.91	4.22%	17,584
Aug 14, 2024	30.99	31.03	30.49	30.83	30.62	-1.53%	10,693
Aug 13, 2024	30.41	31.44	30.24	31.31	31.09	3.44%	13,342
Aug 12, 2024	31.20	31.20	30.27	30.27	30.06	-1.75%	21,383
Aug 9, 2024	31.11	31.11	30.62	30.81	30.60	-1.15%	10,968
Aug 8, 2024	30.40	31.25	30.40	31.17	30.95	2.97%	22,255
Aug 7, 2024	31.10	31.10	30.16	30.27	30.06	-1.43%	17,440
Aug 6, 2024	30.64	31.07	30.56	30.71	30.50	-0.71%	14,542
Aug 5, 2024	30.16	31.19	29.65	30.93	30.72	-2.06%	30,933
Aug 2, 2024	30.91	31.94	30.91	31.58	31.36	-2.20%	19,546
Aug 1, 2024	34.00	34.00	31.49	32.29	32.07	-6.49%	40,341