Guaranty Bancshares, Inc. (GNTY)
NYSE: GNTY · Real-Time Price · USD
39.85
-0.18 (-0.45%)
At close: Apr 1, 2025, 4:00 PM
38.01
-1.84 (-4.61%)
After-hours: Apr 1, 2025, 4:28 PM EDT
Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 39.60 | 40.46 | 39.40 | 39.50 | - | -1.34% | 6,222 |
| Mar 31, 2025 | 39.74 | 40.69 | 39.29 | 40.03 | 40.03 | -0.92% | 34,884 |
| Mar 28, 2025 | 40.61 | 40.83 | 39.88 | 40.40 | 40.15 | -0.98% | 30,764 |
| Mar 27, 2025 | 40.92 | 41.39 | 40.56 | 40.80 | 40.55 | 0.07% | 20,532 |
| Mar 26, 2025 | 39.77 | 41.28 | 39.58 | 40.77 | 40.52 | 2.21% | 54,821 |
| Mar 25, 2025 | 40.60 | 40.60 | 39.87 | 39.89 | 39.64 | -1.70% | 16,336 |
| Mar 24, 2025 | 40.21 | 41.00 | 40.20 | 40.58 | 40.33 | 2.86% | 19,903 |
| Mar 21, 2025 | 39.77 | 40.55 | 39.23 | 39.45 | 39.21 | -1.84% | 77,141 |
| Mar 20, 2025 | 40.13 | 40.86 | 39.60 | 40.19 | 39.94 | -0.64% | 14,070 |
| Mar 19, 2025 | 39.85 | 41.00 | 39.24 | 40.45 | 40.20 | 0.67% | 21,963 |
| Mar 18, 2025 | 39.58 | 40.26 | 39.58 | 40.18 | 39.93 | 0.63% | 20,710 |
| Mar 17, 2025 | 40.52 | 40.52 | 39.39 | 39.93 | 39.68 | -0.57% | 29,524 |
| Mar 14, 2025 | 40.25 | 40.49 | 39.50 | 40.16 | 39.91 | 1.75% | 16,090 |
| Mar 13, 2025 | 39.40 | 39.97 | 39.06 | 39.47 | 39.23 | 0.15% | 19,512 |
| Mar 12, 2025 | 39.34 | 39.81 | 38.50 | 39.41 | 39.17 | 0.74% | 35,117 |
| Mar 11, 2025 | 38.70 | 39.63 | 38.63 | 39.12 | 38.88 | 1.22% | 29,292 |
| Mar 10, 2025 | 39.43 | 39.75 | 38.42 | 38.65 | 38.41 | -2.42% | 34,851 |
| Mar 7, 2025 | 39.42 | 40.11 | 39.17 | 39.61 | 39.36 | -0.78% | 19,185 |
| Mar 6, 2025 | 39.76 | 40.06 | 39.21 | 39.92 | 39.67 | -0.25% | 30,752 |
| Mar 5, 2025 | 39.01 | 40.25 | 39.01 | 40.02 | 39.77 | 1.94% | 45,584 |
| Mar 4, 2025 | 39.72 | 40.41 | 38.89 | 39.26 | 39.02 | -2.05% | 37,303 |
| Mar 3, 2025 | 40.31 | 40.86 | 39.90 | 40.08 | 39.83 | -0.91% | 30,526 |
| Feb 28, 2025 | 40.00 | 40.57 | 39.83 | 40.45 | 40.20 | 1.84% | 43,580 |
| Feb 27, 2025 | 39.70 | 40.02 | 39.52 | 39.72 | 39.47 | -0.35% | 33,884 |
| Feb 26, 2025 | 39.98 | 40.00 | 39.27 | 39.86 | 39.61 | -0.35% | 35,486 |
| Feb 25, 2025 | 40.25 | 40.55 | 39.95 | 40.00 | 39.75 | 0.03% | 23,358 |
| Feb 24, 2025 | 40.26 | 40.67 | 39.85 | 39.99 | 39.74 | -0.12% | 22,198 |
| Feb 21, 2025 | 41.11 | 41.11 | 39.89 | 40.04 | 39.79 | -1.86% | 44,172 |
| Feb 20, 2025 | 41.10 | 41.20 | 40.01 | 40.80 | 40.55 | -1.69% | 30,490 |
| Feb 19, 2025 | 41.10 | 41.51 | 40.72 | 41.50 | 41.24 | - | 21,280 |
| Feb 18, 2025 | 40.92 | 41.82 | 39.90 | 41.50 | 41.24 | 0.88% | 26,466 |
| Feb 14, 2025 | 41.95 | 41.95 | 41.05 | 41.14 | 40.89 | -0.60% | 13,614 |
| Feb 13, 2025 | 41.26 | 41.48 | 40.54 | 41.39 | 41.13 | 1.22% | 18,795 |
| Feb 12, 2025 | 40.84 | 41.26 | 40.83 | 40.89 | 40.64 | -1.68% | 24,819 |
| Feb 11, 2025 | 41.12 | 42.00 | 41.12 | 41.59 | 41.33 | 0.92% | 19,544 |
| Feb 10, 2025 | 41.38 | 41.66 | 40.90 | 41.21 | 40.95 | -0.39% | 21,018 |
| Feb 7, 2025 | 42.19 | 42.19 | 41.18 | 41.37 | 41.11 | -2.29% | 18,451 |
| Feb 6, 2025 | 42.34 | 42.65 | 42.23 | 42.34 | 42.08 | 0.17% | 20,207 |
| Feb 5, 2025 | 41.90 | 42.27 | 41.62 | 42.27 | 42.01 | 0.93% | 23,572 |
| Feb 4, 2025 | 40.37 | 41.98 | 40.37 | 41.88 | 41.62 | 2.72% | 26,923 |
| Feb 3, 2025 | 40.45 | 41.17 | 40.00 | 40.77 | 40.52 | -0.83% | 47,953 |
| Jan 31, 2025 | 41.26 | 42.46 | 41.08 | 41.11 | 40.86 | -1.32% | 45,779 |
| Jan 30, 2025 | 41.98 | 42.53 | 41.26 | 41.66 | 41.40 | -0.67% | 42,044 |
| Jan 29, 2025 | 42.19 | 42.95 | 41.70 | 41.94 | 41.68 | -0.31% | 65,090 |
| Jan 28, 2025 | 41.49 | 42.83 | 41.49 | 42.07 | 41.81 | 0.41% | 64,158 |
| Jan 27, 2025 | 41.76 | 42.69 | 41.45 | 41.90 | 41.64 | 1.55% | 66,196 |
| Jan 24, 2025 | 41.49 | 41.89 | 40.10 | 41.26 | 41.00 | -0.10% | 101,753 |
| Jan 23, 2025 | 41.44 | 42.15 | 40.60 | 41.30 | 41.04 | - | 95,252 |
| Jan 22, 2025 | 39.25 | 41.66 | 38.76 | 41.30 | 41.04 | 6.55% | 66,073 |
| Jan 21, 2025 | 36.75 | 38.91 | 36.20 | 38.76 | 38.52 | 9.74% | 73,737 |