Guaranty Bancshares, Inc. (GNTY)
NYSE: GNTY · Real-Time Price · USD
33.98
-0.15 (-0.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 34.24 | 34.42 | 33.70 | 34.13 | 34.13 | -0.50% | 8,899 |
| Sep 24, 2024 | 34.48 | 34.59 | 34.29 | 34.30 | 34.30 | -1.89% | 7,923 |
| Sep 23, 2024 | 34.94 | 35.50 | 34.68 | 34.96 | 34.96 | 0.78% | 12,660 |
| Sep 20, 2024 | 35.90 | 36.03 | 34.67 | 34.69 | 34.69 | -4.49% | 49,798 |
| Sep 19, 2024 | 36.73 | 37.28 | 35.55 | 36.32 | 36.32 | 2.08% | 14,273 |
| Sep 18, 2024 | 34.92 | 36.20 | 34.85 | 35.58 | 35.58 | 1.69% | 23,687 |
| Sep 17, 2024 | 34.99 | 35.75 | 34.52 | 34.99 | 34.99 | 0.34% | 20,940 |
| Sep 16, 2024 | 34.85 | 34.99 | 34.62 | 34.87 | 34.87 | 1.25% | 8,283 |
| Sep 13, 2024 | 34.00 | 34.91 | 33.81 | 34.44 | 34.44 | 1.83% | 14,679 |
| Sep 12, 2024 | 33.32 | 33.91 | 33.32 | 33.82 | 33.82 | 2.39% | 5,751 |
| Sep 11, 2024 | 33.10 | 33.47 | 32.79 | 33.03 | 33.03 | -2.74% | 11,669 |
| Sep 10, 2024 | 33.14 | 33.99 | 33.14 | 33.96 | 33.96 | 1.34% | 8,728 |
| Sep 9, 2024 | 34.06 | 34.17 | 33.50 | 33.51 | 33.51 | 1.36% | 13,431 |
| Sep 6, 2024 | 32.78 | 33.53 | 32.78 | 33.06 | 33.06 | -1.46% | 11,236 |
| Sep 5, 2024 | 34.44 | 34.44 | 33.50 | 33.55 | 33.55 | -1.87% | 9,440 |
| Sep 4, 2024 | 34.50 | 34.75 | 34.00 | 34.19 | 34.19 | -1.38% | 13,040 |
| Sep 3, 2024 | 34.31 | 35.09 | 34.28 | 34.67 | 34.67 | -0.34% | 22,329 |
| Aug 30, 2024 | 34.50 | 35.06 | 34.14 | 34.79 | 34.79 | 1.43% | 30,422 |
| Aug 29, 2024 | 34.49 | 34.50 | 32.05 | 34.30 | 34.30 | 1.00% | 43,803 |
| Aug 28, 2024 | 33.63 | 34.14 | 32.85 | 33.96 | 33.96 | 0.09% | 17,566 |
| Aug 27, 2024 | 32.86 | 34.08 | 32.86 | 33.93 | 33.93 | 0.33% | 8,463 |
| Aug 26, 2024 | 33.90 | 34.26 | 33.58 | 33.82 | 33.82 | 1.17% | 16,506 |
| Aug 23, 2024 | 32.91 | 35.30 | 32.11 | 33.43 | 33.43 | 1.89% | 64,754 |
| Aug 22, 2024 | 32.65 | 32.93 | 32.15 | 32.81 | 32.81 | 0.98% | 8,865 |
| Aug 21, 2024 | 32.06 | 32.74 | 32.06 | 32.49 | 32.49 | 0.15% | 7,772 |
| Aug 20, 2024 | 33.00 | 33.00 | 32.35 | 32.44 | 32.44 | -1.67% | 13,245 |
| Aug 19, 2024 | 32.62 | 32.99 | 32.62 | 32.99 | 32.99 | 1.35% | 7,262 |
| Aug 16, 2024 | 32.15 | 32.82 | 31.67 | 32.55 | 32.55 | 1.31% | 11,698 |
| Aug 15, 2024 | 31.69 | 32.30 | 31.59 | 32.13 | 32.13 | 4.22% | 17,584 |
| Aug 14, 2024 | 30.99 | 31.03 | 30.49 | 30.83 | 30.83 | -1.53% | 10,693 |
| Aug 13, 2024 | 30.41 | 31.44 | 30.24 | 31.31 | 31.31 | 3.44% | 13,342 |
| Aug 12, 2024 | 31.20 | 31.20 | 30.27 | 30.27 | 30.27 | -1.75% | 21,383 |
| Aug 9, 2024 | 31.11 | 31.11 | 30.62 | 30.81 | 30.81 | -1.15% | 10,968 |
| Aug 8, 2024 | 30.40 | 31.25 | 30.40 | 31.17 | 31.17 | 2.97% | 22,255 |
| Aug 7, 2024 | 31.10 | 31.10 | 30.16 | 30.27 | 30.27 | -1.43% | 17,440 |
| Aug 6, 2024 | 30.64 | 31.07 | 30.56 | 30.71 | 30.71 | -0.71% | 14,542 |
| Aug 5, 2024 | 30.16 | 31.19 | 29.65 | 30.93 | 30.93 | -2.06% | 30,933 |
| Aug 2, 2024 | 30.91 | 31.94 | 30.91 | 31.58 | 31.58 | -2.20% | 19,546 |
| Aug 1, 2024 | 34.00 | 34.00 | 31.49 | 32.29 | 32.29 | -6.49% | 40,341 |
| Jul 31, 2024 | 34.01 | 34.89 | 33.90 | 34.53 | 34.53 | 1.62% | 32,054 |
| Jul 30, 2024 | 33.60 | 34.25 | 33.05 | 33.98 | 33.98 | 1.40% | 20,996 |
| Jul 29, 2024 | 35.70 | 35.70 | 33.19 | 33.51 | 33.51 | -5.50% | 17,846 |
| Jul 26, 2024 | 33.86 | 35.70 | 33.84 | 35.46 | 35.46 | 5.60% | 60,472 |
| Jul 25, 2024 | 32.48 | 33.72 | 31.87 | 33.58 | 33.58 | 4.74% | 24,882 |
| Jul 24, 2024 | 34.88 | 35.75 | 30.12 | 32.06 | 32.06 | -8.32% | 134,635 |
| Jul 23, 2024 | 34.34 | 35.75 | 34.03 | 34.97 | 34.97 | 1.66% | 46,110 |
| Jul 22, 2024 | 33.61 | 34.50 | 33.12 | 34.40 | 34.40 | 2.14% | 18,612 |
| Jul 19, 2024 | 33.74 | 34.25 | 33.24 | 33.68 | 33.68 | -0.27% | 19,340 |
| Jul 18, 2024 | 34.23 | 34.50 | 33.08 | 33.77 | 33.77 | -2.12% | 25,193 |
| Jul 17, 2024 | 33.33 | 34.81 | 33.33 | 34.50 | 34.50 | 3.11% | 70,012 |
| Jul 16, 2024 | 32.49 | 34.26 | 31.99 | 33.46 | 33.46 | 4.17% | 88,627 |
| Jul 15, 2024 | 34.07 | 34.90 | 31.95 | 32.12 | 32.12 | -1.86% | 50,079 |
| Jul 12, 2024 | 33.00 | 33.10 | 30.99 | 32.73 | 32.73 | 0.52% | 17,677 |
| Jul 11, 2024 | 31.38 | 32.84 | 31.38 | 32.56 | 32.56 | 5.37% | 30,390 |
| Jul 10, 2024 | 30.00 | 31.24 | 30.00 | 30.90 | 30.90 | 3.10% | 21,725 |
| Jul 9, 2024 | 30.10 | 30.10 | 29.94 | 29.97 | 29.97 | 0.17% | 4,482 |
| Jul 8, 2024 | 30.20 | 30.20 | 29.54 | 29.92 | 29.92 | 0.74% | 25,321 |
| Jul 5, 2024 | 30.40 | 30.51 | 29.57 | 29.70 | 29.70 | -2.62% | 28,176 |
| Jul 3, 2024 | 30.70 | 30.97 | 30.22 | 30.50 | 30.50 | -0.81% | 13,857 |
| Jul 2, 2024 | 30.37 | 30.90 | 30.37 | 30.75 | 30.75 | -0.03% | 11,340 |
| Jul 1, 2024 | 31.50 | 31.73 | 30.46 | 30.76 | 30.76 | -2.47% | 29,214 |
| Jun 28, 2024 | 30.00 | 31.92 | 29.91 | 31.54 | 31.54 | 5.31% | 94,897 |
| Jun 27, 2024 | 29.40 | 30.00 | 29.40 | 29.95 | 29.95 | 2.50% | 10,270 |
| Jun 26, 2024 | 28.57 | 29.90 | 28.57 | 29.22 | 29.22 | 0.45% | 12,811 |
| Jun 25, 2024 | 29.03 | 29.51 | 28.80 | 29.09 | 29.09 | -1.49% | 8,813 |
| Jun 24, 2024 | 29.48 | 29.66 | 28.55 | 29.53 | 29.53 | 0.17% | 14,502 |
| Jun 21, 2024 | 29.52 | 29.57 | 29.11 | 29.48 | 29.24 | -0.10% | 35,679 |
| Jun 20, 2024 | 29.02 | 30.00 | 29.00 | 29.51 | 29.27 | 0.41% | 29,032 |
| Jun 18, 2024 | 29.01 | 29.65 | 29.01 | 29.39 | 29.15 | 1.66% | 15,099 |
| Jun 17, 2024 | 28.41 | 28.94 | 27.99 | 28.91 | 28.68 | 1.55% | 16,465 |
| Jun 14, 2024 | 28.00 | 29.25 | 28.00 | 28.47 | 28.24 | -1.21% | 16,035 |
| Jun 13, 2024 | 29.45 | 29.50 | 28.47 | 28.82 | 28.59 | -1.97% | 14,463 |
| Jun 12, 2024 | 29.53 | 30.10 | 29.05 | 29.40 | 29.16 | 2.30% | 20,453 |
| Jun 11, 2024 | 28.49 | 28.88 | 28.49 | 28.74 | 28.51 | 0.88% | 8,423 |
| Jun 10, 2024 | 28.15 | 28.71 | 28.15 | 28.49 | 28.26 | -0.80% | 8,475 |
| Jun 7, 2024 | 28.22 | 29.09 | 28.22 | 28.72 | 28.49 | 0.53% | 18,635 |
| Jun 6, 2024 | 28.60 | 29.10 | 28.46 | 28.57 | 28.34 | -1.14% | 6,200 |
| Jun 5, 2024 | 28.36 | 29.28 | 28.13 | 28.90 | 28.67 | 0.77% | 24,260 |
| Jun 4, 2024 | 29.08 | 29.08 | 28.15 | 28.68 | 28.45 | -1.00% | 13,410 |
| Jun 3, 2024 | 29.20 | 29.20 | 28.37 | 28.97 | 28.74 | -0.65% | 25,922 |
| May 31, 2024 | 29.14 | 29.50 | 29.10 | 29.16 | 28.93 | 0.86% | 9,959 |
| May 30, 2024 | 28.40 | 29.02 | 28.39 | 28.91 | 28.68 | 2.66% | 8,949 |
| May 29, 2024 | 28.35 | 28.35 | 27.01 | 28.16 | 27.93 | -0.91% | 12,839 |
| May 28, 2024 | 29.29 | 29.36 | 28.42 | 28.42 | 28.19 | -3.56% | 16,461 |
| May 24, 2024 | 29.49 | 29.49 | 29.25 | 29.47 | 29.23 | 0.55% | 9,440 |
| May 23, 2024 | 30.00 | 30.00 | 29.16 | 29.31 | 29.07 | -1.94% | 22,153 |
| May 22, 2024 | 29.52 | 30.21 | 29.52 | 29.89 | 29.65 | 0.74% | 16,483 |
| May 21, 2024 | 29.31 | 30.28 | 29.31 | 29.67 | 29.43 | -0.03% | 3,602 |
| May 20, 2024 | 29.02 | 30.48 | 29.02 | 29.68 | 29.44 | -1.82% | 10,780 |
| May 17, 2024 | 30.50 | 30.67 | 30.01 | 30.23 | 29.99 | 0.33% | 9,331 |
| May 16, 2024 | 29.43 | 30.28 | 29.43 | 30.13 | 29.89 | 0.10% | 16,927 |
| May 15, 2024 | 30.10 | 30.44 | 29.40 | 30.10 | 29.86 | - | 33,794 |
| May 14, 2024 | 30.06 | 30.28 | 29.85 | 30.10 | 29.86 | 0.57% | 7,926 |
| May 13, 2024 | 30.25 | 30.48 | 29.90 | 29.93 | 29.69 | -0.13% | 8,600 |
| May 10, 2024 | 30.31 | 30.36 | 29.85 | 29.97 | 29.73 | -0.53% | 5,894 |
| May 9, 2024 | 29.90 | 30.25 | 29.00 | 30.13 | 29.89 | -0.72% | 31,236 |
| May 8, 2024 | 29.48 | 30.35 | 29.48 | 30.35 | 30.11 | 2.81% | 26,153 |
| May 7, 2024 | 30.01 | 30.96 | 29.50 | 29.52 | 29.28 | -2.54% | 9,741 |
| May 6, 2024 | 30.28 | 30.62 | 29.73 | 30.29 | 30.05 | 0.03% | 13,454 |
| May 3, 2024 | 30.00 | 30.53 | 30.00 | 30.28 | 30.04 | 1.71% | 9,355 |