Guaranty Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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