Guaranty Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	41.79	42.25	40.89	41.86	41.86	-0.81%	38,522
Jun 10, 2025	41.19	42.41	40.73	42.20	42.20	2.43%	33,778
Jun 9, 2025	41.42	41.93	40.62	41.20	41.20	-0.46%	40,376
Jun 6, 2025	41.37	41.45	40.54	41.39	41.39	1.87%	27,873
Jun 5, 2025	40.64	40.95	40.00	40.63	40.63	0.25%	35,611
Jun 4, 2025	41.05	41.70	40.27	40.53	40.53	-1.58%	15,275
Jun 3, 2025	40.80	41.44	40.00	41.18	41.18	1.06%	23,366
Jun 2, 2025	40.95	41.44	40.34	40.75	40.75	-1.43%	15,355
May 30, 2025	41.36	41.61	40.90	41.34	41.34	-0.51%	27,254
May 29, 2025	41.02	41.64	40.80	41.55	41.55	1.24%	16,313
May 28, 2025	41.48	41.81	40.32	41.04	41.04	-1.58%	19,997
May 27, 2025	41.00	42.09	40.57	41.70	41.70	2.61%	23,765
May 23, 2025	40.56	40.95	40.06	40.64	40.64	-0.66%	30,569
May 22, 2025	41.53	41.53	40.74	40.91	40.91	-1.47%	16,008
May 21, 2025	42.03	42.33	41.47	41.52	41.52	-2.28%	16,422
May 20, 2025	42.68	43.09	42.39	42.49	42.49	0.17%	23,757
May 19, 2025	42.30	42.80	42.08	42.42	42.42	0.09%	30,347
May 16, 2025	42.11	42.44	41.74	42.38	42.38	0.55%	32,029
May 15, 2025	41.76	42.41	41.71	42.15	42.15	0.93%	28,549
May 14, 2025	41.73	41.96	41.39	41.76	41.76	-0.14%	20,637
May 13, 2025	41.38	41.94	41.28	41.82	41.82	2.05%	18,642
May 12, 2025	41.40	41.92	40.14	40.98	40.98	0.86%	57,744
May 9, 2025	40.99	41.38	40.50	40.63	40.63	-0.51%	50,202
May 8, 2025	39.65	41.00	39.59	40.84	40.84	3.81%	26,949
May 7, 2025	40.00	40.00	38.98	39.34	39.34	-0.58%	24,923
May 6, 2025	39.32	39.73	38.78	39.57	39.57	-0.40%	13,464
May 5, 2025	39.12	40.32	39.12	39.73	39.73	-0.10%	35,559
May 2, 2025	39.27	40.00	39.25	39.77	39.77	1.35%	13,465
May 1, 2025	38.90	39.36	38.78	39.24	39.24	-0.56%	12,414
Apr 30, 2025	39.32	39.93	38.92	39.46	39.46	-0.75%	21,012
Apr 29, 2025	39.11	40.16	39.11	39.76	39.76	0.91%	24,441
Apr 28, 2025	39.68	40.23	39.05	39.40	39.40	-0.76%	20,541
Apr 25, 2025	39.48	39.81	39.01	39.70	39.70	-0.60%	20,032
Apr 24, 2025	39.71	40.18	38.92	39.94	39.94	0.18%	27,768
Apr 23, 2025	41.50	41.75	39.47	39.87	39.87	-1.80%	20,343
Apr 22, 2025	40.00	40.86	39.30	40.60	40.60	2.86%	28,587
Apr 21, 2025	38.25	40.31	38.25	39.47	39.47	0.87%	38,148
Apr 17, 2025	39.19	39.70	39.00	39.13	39.13	0.10%	27,072
Apr 16, 2025	38.65	39.79	38.65	39.09	39.09	0.39%	33,187
Apr 15, 2025	38.66	39.65	38.11	38.94	38.94	1.72%	35,532
Apr 14, 2025	37.95	38.94	37.60	38.28	38.28	1.78%	27,376
Apr 11, 2025	37.34	38.37	36.90	37.61	37.61	0.21%	21,020
Apr 10, 2025	38.02	38.02	36.50	37.53	37.53	-2.87%	32,568
Apr 9, 2025	37.31	41.25	37.16	38.64	38.64	3.18%	42,414
Apr 8, 2025	38.24	38.80	36.80	37.45	37.45	-0.11%	57,745
Apr 7, 2025	36.39	39.14	35.22	37.49	37.49	0.21%	26,901
Apr 4, 2025	36.79	37.97	35.69	37.41	37.41	-2.02%	43,338
Apr 3, 2025	38.89	38.89	38.00	38.18	38.18	-6.08%	27,607
Apr 2, 2025	39.28	40.69	39.28	40.65	40.65	2.01%	38,826
Apr 1, 2025	39.60	40.46	39.07	39.85	39.85	-0.45%	27,041