Guaranty Bancshares, Inc. (GNTY)
Oct 1, 2025 - GNTY was delisted (reason: acquired by GBCI)
48.75
0.00 (0.00%)
Inactive · Last trade price on Sep 29, 2025
Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.47 | 49.47 | 47.95 | 48.75 | 48.75 | -0.87% | 168,821 |
| Sep 29, 2025 | 49.88 | 50.00 | 48.99 | 49.18 | 49.18 | -1.54% | 42,422 |
| Sep 26, 2025 | 49.06 | 50.00 | 49.06 | 49.95 | 49.95 | 2.29% | 54,646 |
| Sep 25, 2025 | 49.01 | 49.14 | 48.53 | 48.83 | 48.83 | -0.35% | 33,859 |
| Sep 24, 2025 | 49.14 | 49.59 | 48.62 | 49.00 | 49.00 | -0.77% | 61,307 |
| Sep 23, 2025 | 49.99 | 50.44 | 49.31 | 49.38 | 49.38 | -0.58% | 140,080 |
| Sep 22, 2025 | 49.24 | 49.74 | 48.87 | 49.67 | 49.67 | -0.14% | 43,185 |
| Sep 19, 2025 | 49.98 | 51.32 | 49.40 | 49.74 | 49.74 | -4.95% | 116,801 |
| Sep 18, 2025 | 49.60 | 52.34 | 49.60 | 52.33 | 50.02 | 7.43% | 51,609 |
| Sep 17, 2025 | 48.26 | 50.00 | 48.26 | 48.71 | 46.56 | 1.58% | 37,617 |
| Sep 16, 2025 | 48.75 | 48.75 | 47.67 | 47.95 | 45.83 | -1.56% | 22,898 |
| Sep 15, 2025 | 49.11 | 49.33 | 48.60 | 48.71 | 46.56 | -0.75% | 23,960 |
| Sep 12, 2025 | 48.87 | 49.41 | 48.75 | 49.08 | 46.91 | -0.35% | 26,050 |
| Sep 11, 2025 | 48.39 | 49.31 | 48.30 | 49.25 | 47.07 | 1.23% | 30,959 |
| Sep 10, 2025 | 48.44 | 49.05 | 48.43 | 48.65 | 46.50 | 0.45% | 27,681 |
| Sep 9, 2025 | 49.36 | 49.55 | 48.39 | 48.43 | 46.29 | -2.06% | 31,415 |
| Sep 8, 2025 | 49.54 | 49.54 | 48.82 | 49.45 | 47.26 | -0.18% | 49,588 |
| Sep 5, 2025 | 49.83 | 50.50 | 49.02 | 49.54 | 47.35 | -0.32% | 39,992 |
| Sep 4, 2025 | 49.05 | 49.81 | 49.00 | 49.70 | 47.50 | 2.20% | 45,243 |
| Sep 3, 2025 | 48.53 | 48.91 | 48.35 | 48.63 | 46.48 | -0.10% | 37,138 |
| Sep 2, 2025 | 48.85 | 48.85 | 48.30 | 48.68 | 46.53 | -0.94% | 28,918 |
| Aug 29, 2025 | 48.98 | 49.37 | 48.91 | 49.14 | 46.97 | 0.86% | 50,353 |
| Aug 28, 2025 | 48.98 | 48.98 | 48.37 | 48.72 | 46.57 | 0.23% | 24,238 |
| Aug 27, 2025 | 48.29 | 49.02 | 48.29 | 48.61 | 46.46 | -0.02% | 43,197 |
| Aug 26, 2025 | 48.04 | 48.94 | 48.04 | 48.62 | 46.47 | 0.91% | 32,595 |
| Aug 25, 2025 | 48.26 | 48.43 | 47.92 | 48.18 | 46.05 | -0.66% | 35,658 |
| Aug 22, 2025 | 45.95 | 48.60 | 45.89 | 48.50 | 46.36 | 6.69% | 58,689 |
| Aug 21, 2025 | 45.70 | 45.86 | 45.22 | 45.46 | 43.45 | -1.41% | 41,294 |
| Aug 20, 2025 | 46.19 | 46.51 | 45.98 | 46.11 | 44.07 | -0.26% | 52,649 |
| Aug 19, 2025 | 46.38 | 46.82 | 46.01 | 46.23 | 44.19 | -0.02% | 34,927 |
| Aug 18, 2025 | 45.37 | 46.28 | 45.25 | 46.24 | 44.20 | 1.63% | 62,549 |
| Aug 15, 2025 | 46.36 | 46.43 | 45.27 | 45.50 | 43.49 | -1.47% | 47,597 |
| Aug 14, 2025 | 46.22 | 46.44 | 45.62 | 46.18 | 44.14 | -1.24% | 50,565 |
| Aug 13, 2025 | 46.08 | 46.83 | 46.02 | 46.76 | 44.69 | 2.32% | 24,903 |
| Aug 12, 2025 | 44.14 | 45.78 | 44.14 | 45.70 | 43.68 | 4.58% | 57,621 |
| Aug 11, 2025 | 43.75 | 43.83 | 43.36 | 43.70 | 41.77 | -0.02% | 38,333 |
| Aug 8, 2025 | 43.62 | 43.87 | 43.53 | 43.71 | 41.78 | 0.76% | 25,664 |
| Aug 7, 2025 | 44.00 | 44.00 | 43.22 | 43.38 | 41.46 | -0.75% | 26,744 |
| Aug 6, 2025 | 43.89 | 44.20 | 43.70 | 43.71 | 41.78 | -0.55% | 48,130 |
| Aug 5, 2025 | 43.45 | 44.01 | 42.96 | 43.95 | 42.01 | 1.10% | 63,696 |
| Aug 4, 2025 | 42.63 | 43.55 | 42.63 | 43.47 | 41.55 | 1.97% | 82,704 |
| Aug 1, 2025 | 43.07 | 43.24 | 41.95 | 42.63 | 40.75 | -2.25% | 52,776 |
| Jul 31, 2025 | 44.30 | 44.43 | 43.51 | 43.61 | 41.68 | -2.26% | 37,952 |
| Jul 30, 2025 | 45.57 | 45.86 | 44.38 | 44.62 | 42.65 | -1.93% | 35,749 |
| Jul 29, 2025 | 46.55 | 46.55 | 45.38 | 45.50 | 43.49 | -1.43% | 34,414 |
| Jul 28, 2025 | 45.50 | 46.21 | 45.35 | 46.16 | 44.12 | 2.12% | 64,829 |
| Jul 25, 2025 | 44.76 | 45.23 | 44.02 | 45.20 | 43.20 | 1.30% | 40,691 |
| Jul 24, 2025 | 45.87 | 45.87 | 44.59 | 44.62 | 42.65 | -2.98% | 28,994 |
| Jul 23, 2025 | 45.92 | 45.99 | 45.28 | 45.99 | 43.96 | 0.88% | 33,259 |
| Jul 22, 2025 | 45.08 | 46.03 | 44.98 | 45.59 | 43.58 | 0.82% | 49,586 |