Guaranty Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	48.87	49.41	48.75	49.08	49.08	-0.35%	26,050
Sep 11, 2025	48.39	49.31	48.30	49.25	49.25	1.23%	30,959
Sep 10, 2025	48.44	49.05	48.43	48.65	48.65	0.45%	27,681
Sep 9, 2025	49.36	49.55	48.39	48.43	48.43	-2.06%	31,415
Sep 8, 2025	49.54	49.54	48.82	49.45	49.45	-0.18%	49,588
Sep 5, 2025	49.83	50.50	49.02	49.54	49.54	-0.32%	39,992
Sep 4, 2025	49.05	49.81	49.00	49.70	49.70	2.20%	45,243
Sep 3, 2025	48.53	48.91	48.35	48.63	48.63	-0.10%	37,138
Sep 2, 2025	48.85	48.85	48.30	48.68	48.68	-0.94%	28,918
Aug 29, 2025	48.98	49.37	48.91	49.14	49.14	0.86%	50,353
Aug 28, 2025	48.98	48.98	48.37	48.72	48.72	0.23%	24,238
Aug 27, 2025	48.29	49.02	48.29	48.61	48.61	-0.02%	43,197
Aug 26, 2025	48.04	48.94	48.04	48.62	48.62	0.91%	32,595
Aug 25, 2025	48.26	48.43	47.92	48.18	48.18	-0.66%	35,658
Aug 22, 2025	45.95	48.60	45.89	48.50	48.50	6.69%	58,689
Aug 21, 2025	45.70	45.86	45.22	45.46	45.46	-1.41%	41,294
Aug 20, 2025	46.19	46.51	45.98	46.11	46.11	-0.26%	52,649
Aug 19, 2025	46.38	46.82	46.01	46.23	46.23	-0.02%	34,927
Aug 18, 2025	45.37	46.28	45.25	46.24	46.24	1.63%	62,549
Aug 15, 2025	46.36	46.43	45.27	45.50	45.50	-1.47%	47,597
Aug 14, 2025	46.22	46.44	45.62	46.18	46.18	-1.24%	50,565
Aug 13, 2025	46.08	46.83	46.02	46.76	46.76	2.32%	24,903
Aug 12, 2025	44.14	45.78	44.14	45.70	45.70	4.58%	57,621
Aug 11, 2025	43.75	43.83	43.36	43.70	43.70	-0.02%	38,333
Aug 8, 2025	43.62	43.87	43.53	43.71	43.71	0.76%	25,664
Aug 7, 2025	44.00	44.00	43.22	43.38	43.38	-0.75%	26,744
Aug 6, 2025	43.89	44.20	43.70	43.71	43.71	-0.55%	48,130
Aug 5, 2025	43.45	44.01	42.96	43.95	43.95	1.10%	63,696
Aug 4, 2025	42.63	43.55	42.63	43.47	43.47	1.97%	82,704
Aug 1, 2025	43.07	43.24	41.95	42.63	42.63	-2.25%	52,776
Jul 31, 2025	44.30	44.43	43.51	43.61	43.61	-2.26%	37,952
Jul 30, 2025	45.57	45.86	44.38	44.62	44.62	-1.93%	35,749
Jul 29, 2025	46.55	46.55	45.38	45.50	45.50	-1.43%	34,414
Jul 28, 2025	45.50	46.21	45.35	46.16	46.16	2.12%	64,829
Jul 25, 2025	44.76	45.23	44.02	45.20	45.20	1.30%	40,691
Jul 24, 2025	45.87	45.87	44.59	44.62	44.62	-2.98%	28,994
Jul 23, 2025	45.92	45.99	45.28	45.99	45.99	0.88%	33,259
Jul 22, 2025	45.08	46.03	44.98	45.59	45.59	0.82%	49,586
Jul 21, 2025	45.88	45.91	45.07	45.22	45.22	-0.66%	100,628
Jul 18, 2025	46.00	46.00	45.22	45.52	45.52	-0.28%	47,110
Jul 17, 2025	45.67	45.95	45.21	45.65	45.65	1.20%	74,163
Jul 16, 2025	44.56	45.16	43.81	45.11	45.11	1.64%	59,776
Jul 15, 2025	46.92	46.92	44.08	44.38	44.38	-4.78%	56,305
Jul 14, 2025	45.67	46.61	45.67	46.61	46.61	1.52%	56,838
Jul 11, 2025	46.16	46.25	45.74	45.91	45.91	-0.99%	47,117
Jul 10, 2025	45.60	46.64	45.60	46.37	46.37	1.47%	48,254
Jul 9, 2025	46.15	46.23	45.57	45.70	45.70	0.04%	46,812
Jul 8, 2025	45.49	46.24	45.33	45.68	45.68	0.44%	53,424
Jul 7, 2025	46.82	47.20	45.35	45.48	45.48	-3.25%	65,097
Jul 3, 2025	46.00	47.06	46.00	47.01	47.01	2.46%	72,693