Guaranty Bancshares, Inc. (GNTY)
NYSE: GNTY · Real-Time Price · USD
45.20
+0.58 (1.30%)
At close: Jul 25, 2025, 4:00 PM
45.20
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:11 PM EDT
Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 44.76 | 44.83 | 44.02 | 44.81 | - | 0.43% | 7,488 |
| 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 |
| Jul 2, 2025 | 44.80 | 45.97 | 44.38 | 45.88 | 45.88 | 3.15% | 98,944 |
| Jul 1, 2025 | 42.29 | 44.69 | 42.29 | 44.48 | 44.48 | 4.81% | 82,040 |
| Jun 30, 2025 | 41.95 | 42.95 | 41.95 | 42.44 | 42.44 | 0.09% | 129,765 |
| Jun 27, 2025 | 43.49 | 43.64 | 42.33 | 42.40 | 42.15 | -2.03% | 226,450 |
| Jun 26, 2025 | 42.60 | 43.37 | 42.34 | 43.28 | 43.03 | 1.96% | 147,500 |
| Jun 25, 2025 | 42.50 | 43.29 | 42.00 | 42.45 | 42.20 | 0.19% | 259,046 |
| Jun 24, 2025 | 41.98 | 42.86 | 41.98 | 42.37 | 42.12 | 1.85% | 34,537 |
| Jun 23, 2025 | 41.02 | 41.64 | 40.38 | 41.60 | 41.36 | 2.59% | 14,677 |
| Jun 20, 2025 | 41.00 | 41.11 | 40.07 | 40.55 | 40.31 | -0.20% | 44,914 |
| Jun 18, 2025 | 40.27 | 40.74 | 40.02 | 40.63 | 40.39 | 0.62% | 40,603 |
| Jun 17, 2025 | 40.41 | 40.94 | 40.32 | 40.38 | 40.14 | -0.47% | 19,624 |
| Jun 16, 2025 | 40.57 | 41.15 | 40.13 | 40.57 | 40.33 | 0.35% | 30,620 |
| Jun 13, 2025 | 41.01 | 41.76 | 40.06 | 40.43 | 40.19 | -2.67% | 46,992 |
| Jun 12, 2025 | 42.04 | 42.15 | 41.15 | 41.54 | 41.30 | -0.76% | 23,197 |
| Jun 11, 2025 | 41.79 | 42.25 | 40.89 | 41.86 | 41.62 | -0.81% | 38,522 |
| Jun 10, 2025 | 41.19 | 42.41 | 40.73 | 42.20 | 41.95 | 2.43% | 33,778 |
| Jun 9, 2025 | 41.42 | 41.93 | 40.62 | 41.20 | 40.96 | -0.46% | 40,376 |
| Jun 6, 2025 | 41.37 | 41.45 | 40.54 | 41.39 | 41.15 | 1.87% | 27,873 |
| Jun 5, 2025 | 40.64 | 40.95 | 40.00 | 40.63 | 40.39 | 0.25% | 35,611 |
| Jun 4, 2025 | 41.05 | 41.70 | 40.27 | 40.53 | 40.29 | -1.58% | 15,275 |
| Jun 3, 2025 | 40.80 | 41.44 | 40.00 | 41.18 | 40.94 | 1.06% | 23,366 |
| Jun 2, 2025 | 40.95 | 41.44 | 40.34 | 40.75 | 40.51 | -1.43% | 15,355 |
| May 30, 2025 | 41.36 | 41.61 | 40.90 | 41.34 | 41.10 | -0.51% | 27,254 |
| May 29, 2025 | 41.02 | 41.64 | 40.80 | 41.55 | 41.31 | 1.24% | 16,313 |
| May 28, 2025 | 41.48 | 41.81 | 40.32 | 41.04 | 40.80 | -1.58% | 19,997 |
| May 27, 2025 | 41.00 | 42.09 | 40.57 | 41.70 | 41.46 | 2.61% | 23,765 |
| May 23, 2025 | 40.56 | 40.95 | 40.06 | 40.64 | 40.40 | -0.66% | 30,569 |
| May 22, 2025 | 41.53 | 41.53 | 40.74 | 40.91 | 40.67 | -1.47% | 16,008 |
| May 21, 2025 | 42.03 | 42.33 | 41.47 | 41.52 | 41.28 | -2.28% | 16,422 |
| May 20, 2025 | 42.68 | 43.09 | 42.39 | 42.49 | 42.24 | 0.17% | 23,757 |
| May 19, 2025 | 42.30 | 42.80 | 42.08 | 42.42 | 42.17 | 0.09% | 30,347 |
| May 16, 2025 | 42.11 | 42.44 | 41.74 | 42.38 | 42.13 | 0.55% | 32,029 |
| May 15, 2025 | 41.76 | 42.41 | 41.71 | 42.15 | 41.90 | 0.93% | 28,549 |
| May 14, 2025 | 41.73 | 41.96 | 41.39 | 41.76 | 41.52 | -0.14% | 20,637 |