Guaranty Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.11	41.11	39.89	40.04	40.04	-1.86%	44,172
Feb 20, 2025	41.10	41.20	40.01	40.80	40.80	-1.69%	30,490
Feb 19, 2025	41.10	41.51	40.72	41.50	41.50	-	21,280
Feb 18, 2025	40.92	41.82	39.90	41.50	41.50	0.88%	26,466
Feb 14, 2025	41.95	41.95	41.05	41.14	41.14	-0.60%	13,614
Feb 13, 2025	41.26	41.48	40.54	41.39	41.39	1.22%	18,795
Feb 12, 2025	40.84	41.26	40.83	40.89	40.89	-1.68%	24,819
Feb 11, 2025	41.12	42.00	41.12	41.59	41.59	0.92%	19,544
Feb 10, 2025	41.38	41.66	40.90	41.21	41.21	-0.39%	21,018
Feb 7, 2025	42.19	42.19	41.18	41.37	41.37	-2.29%	18,451
Feb 6, 2025	42.34	42.65	42.23	42.34	42.34	0.17%	20,207
Feb 5, 2025	41.90	42.27	41.62	42.27	42.27	0.93%	23,572
Feb 4, 2025	40.37	41.98	40.37	41.88	41.88	2.72%	26,923
Feb 3, 2025	40.45	41.17	40.00	40.77	40.77	-0.83%	47,953
Jan 31, 2025	41.26	42.46	41.08	41.11	41.11	-1.32%	45,779
Jan 30, 2025	41.98	42.53	41.26	41.66	41.66	-0.67%	42,044
Jan 29, 2025	42.19	42.95	41.70	41.94	41.94	-0.31%	65,090
Jan 28, 2025	41.49	42.83	41.49	42.07	42.07	0.41%	64,158
Jan 27, 2025	41.76	42.69	41.45	41.90	41.90	1.55%	66,196
Jan 24, 2025	41.49	41.89	40.10	41.26	41.26	-0.10%	101,753
Jan 23, 2025	41.44	42.15	40.60	41.30	41.30	-	95,252
Jan 22, 2025	39.25	41.66	38.76	41.30	41.30	6.55%	66,073
Jan 21, 2025	36.75	38.91	36.20	38.76	38.76	9.74%	73,737
Jan 17, 2025	34.99	35.46	34.29	35.32	35.32	1.73%	38,765
Jan 16, 2025	34.80	35.11	34.49	34.72	34.72	-1.28%	22,436
Jan 15, 2025	35.15	35.30	34.45	35.17	35.17	3.14%	24,559
Jan 14, 2025	33.40	34.26	33.15	34.10	34.10	2.16%	53,845
Jan 13, 2025	32.85	33.48	32.85	33.38	33.38	2.17%	33,673
Jan 10, 2025	33.22	33.30	32.31	32.67	32.67	-3.88%	34,733
Jan 8, 2025	33.78	34.30	33.60	33.99	33.99	0.18%	52,916
Jan 7, 2025	34.03	34.17	33.35	33.93	33.93	0.03%	100,682
Jan 6, 2025	34.22	34.66	33.37	33.92	33.92	-0.82%	121,249
Jan 3, 2025	34.10	34.30	33.32	34.20	34.20	1.30%	169,853
Jan 2, 2025	34.99	34.99	33.45	33.76	33.76	-2.43%	40,560
Dec 31, 2024	35.00	35.04	34.42	34.60	34.60	-0.37%	22,281
Dec 30, 2024	33.70	35.12	33.70	34.73	34.73	0.78%	26,457
Dec 27, 2024	34.86	35.19	33.70	34.46	34.22	-2.30%	139,316
Dec 26, 2024	34.80	35.28	34.30	35.27	35.03	0.77%	77,448
Dec 24, 2024	34.80	35.00	33.92	35.00	34.76	1.74%	34,742
Dec 23, 2024	34.39	34.94	34.00	34.40	34.16	-0.84%	57,681
Dec 20, 2024	33.03	35.00	33.03	34.69	34.45	2.57%	96,893
Dec 19, 2024	34.50	34.65	33.35	33.82	33.59	-1.63%	26,305
Dec 18, 2024	36.80	36.85	34.12	34.38	34.14	-5.89%	125,028
Dec 17, 2024	36.57	36.80	36.41	36.53	36.28	-0.46%	29,323
Dec 16, 2024	37.01	37.01	36.40	36.70	36.45	0.05%	33,124
Dec 13, 2024	36.94	36.94	36.03	36.68	36.43	-0.70%	11,607
Dec 12, 2024	36.89	36.98	36.16	36.94	36.69	-0.59%	13,008
Dec 11, 2024	36.82	37.60	36.82	37.16	36.91	1.42%	27,201
Dec 10, 2024	37.45	37.55	36.38	36.64	36.39	-1.27%	45,871
Dec 9, 2024	37.40	37.60	36.84	37.11	36.86	-0.03%	17,119
Dec 6, 2024	36.74	37.14	36.25	37.12	36.87	0.65%	18,654
Dec 5, 2024	37.15	37.50	36.39	36.88	36.63	-0.91%	30,260
Dec 4, 2024	36.55	37.22	36.24	37.22	36.97	2.62%	34,577
Dec 3, 2024	36.65	37.05	36.09	36.27	36.02	-2.18%	42,538
Dec 2, 2024	37.31	37.50	35.99	37.08	36.83	0.71%	39,572
Nov 29, 2024	37.09	37.50	36.70	36.82	36.57	-1.34%	14,312
Nov 27, 2024	38.00	38.01	37.00	37.32	37.06	-0.88%	16,464
Nov 26, 2024	38.48	38.74	37.44	37.65	37.39	-2.61%	13,650
Nov 25, 2024	37.80	38.93	37.70	38.66	38.40	2.28%	35,610
Nov 22, 2024	37.27	37.82	36.85	37.80	37.54	2.80%	21,054
Nov 21, 2024	36.50	37.12	36.50	36.77	36.52	1.97%	14,840
Nov 20, 2024	36.28	36.28	35.88	36.06	35.81	-1.45%	12,781
Nov 19, 2024	36.29	36.79	35.79	36.59	36.34	1.27%	14,094
Nov 18, 2024	36.03	36.39	36.03	36.13	35.88	0.22%	17,723
Nov 15, 2024	36.36	36.53	35.19	36.05	35.80	-0.47%	18,001
Nov 14, 2024	35.12	36.35	35.12	36.22	35.97	2.35%	18,001
Nov 13, 2024	36.16	36.34	35.39	35.39	35.15	-0.90%	16,603
Nov 12, 2024	36.37	36.67	34.76	35.71	35.47	-2.94%	30,954
Nov 11, 2024	36.35	36.98	36.35	36.79	36.54	2.14%	14,814
Nov 8, 2024	34.89	36.51	34.68	36.02	35.77	4.13%	13,752
Nov 7, 2024	35.48	35.48	34.15	34.59	34.35	-3.89%	30,868
Nov 6, 2024	34.00	36.50	33.77	35.99	35.74	7.75%	81,134
Nov 5, 2024	32.61	33.51	32.61	33.40	33.17	2.45%	13,737
Nov 4, 2024	32.53	32.66	32.04	32.60	32.38	-1.00%	8,555
Nov 1, 2024	32.52	33.05	32.41	32.93	32.70	0.21%	10,595
Oct 31, 2024	32.35	33.73	32.11	32.86	32.63	-0.24%	8,406
Oct 30, 2024	33.00	33.68	32.94	32.94	32.71	-2.28%	10,838
Oct 29, 2024	33.59	33.74	33.57	33.71	33.48	0.45%	10,533
Oct 28, 2024	33.35	33.56	32.27	33.56	33.33	2.16%	11,702
Oct 25, 2024	33.90	33.99	32.85	32.85	32.63	-3.04%	5,620
Oct 24, 2024	33.45	34.09	33.45	33.88	33.65	-1.37%	7,654
Oct 23, 2024	33.34	34.64	33.34	34.35	34.11	1.75%	9,159
Oct 22, 2024	33.50	33.77	32.90	33.76	33.53	3.78%	9,431
Oct 21, 2024	35.50	35.50	32.53	32.53	32.31	-6.36%	13,458
Oct 18, 2024	35.78	35.87	34.23	34.74	34.50	-2.36%	15,326
Oct 17, 2024	35.02	35.84	35.02	35.58	35.34	1.60%	10,432
Oct 16, 2024	34.39	35.27	34.35	35.02	34.78	2.55%	13,895
Oct 15, 2024	33.97	34.98	33.25	34.15	33.92	0.71%	21,095
Oct 14, 2024	34.21	34.21	33.42	33.91	33.68	0.56%	9,731
Oct 11, 2024	33.00	33.72	32.89	33.72	33.49	2.59%	14,402
Oct 10, 2024	32.60	33.00	32.52	32.87	32.64	-0.21%	5,753
Oct 9, 2024	32.89	33.48	32.73	32.94	32.71	0.27%	14,574
Oct 8, 2024	33.10	33.12	32.84	32.85	32.63	-0.09%	9,767
Oct 7, 2024	32.98	33.11	32.62	32.88	32.65	-0.78%	13,176
Oct 4, 2024	33.46	33.46	33.01	33.14	32.91	1.84%	9,629
Oct 3, 2024	33.24	33.24	32.41	32.54	32.32	-1.69%	10,675
Oct 2, 2024	33.17	33.50	32.85	33.10	32.87	0.49%	22,117
Oct 1, 2024	34.12	34.19	32.72	32.94	32.71	-4.19%	10,251
Sep 30, 2024	34.14	34.50	33.65	34.38	34.14	-0.23%	7,306
Sep 27, 2024	34.60	34.97	34.00	34.46	33.99	1.41%	11,356