Guaranty Bancshares, Inc. (GNTY)
NYSE: GNTY · Real-Time Price · USD
35.32
+0.60 (1.73%)
At close: Jan 17, 2025, 4:00 PM
38.01
+2.69 (7.62%)
Pre-market: Jan 21, 2025, 8:26 AM EST
Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 34.99 | 35.46 | 34.29 | 35.32 | 35.32 | 1.73% | 38,765 |
| Jan 16, 2025 | 34.80 | 35.11 | 34.49 | 34.72 | 34.72 | -1.28% | 22,436 |
| Jan 15, 2025 | 35.15 | 35.30 | 34.45 | 35.17 | 35.17 | 3.14% | 24,559 |
| Jan 14, 2025 | 33.40 | 34.26 | 33.15 | 34.10 | 34.10 | 2.16% | 53,845 |
| Jan 13, 2025 | 32.85 | 33.48 | 32.85 | 33.38 | 33.38 | 2.17% | 33,673 |
| Jan 10, 2025 | 33.22 | 33.30 | 32.31 | 32.67 | 32.67 | -3.88% | 34,733 |
| Jan 8, 2025 | 33.78 | 34.30 | 33.60 | 33.99 | 33.99 | 0.18% | 52,916 |
| Jan 7, 2025 | 34.03 | 34.17 | 33.35 | 33.93 | 33.93 | 0.03% | 100,682 |
| Jan 6, 2025 | 34.22 | 34.66 | 33.37 | 33.92 | 33.92 | -0.82% | 121,249 |
| Jan 3, 2025 | 34.10 | 34.30 | 33.32 | 34.20 | 34.20 | 1.30% | 169,853 |
| Jan 2, 2025 | 34.99 | 34.99 | 33.45 | 33.76 | 33.76 | -2.43% | 40,560 |
| Dec 31, 2024 | 35.00 | 35.04 | 34.42 | 34.60 | 34.60 | -0.37% | 22,281 |
| Dec 30, 2024 | 33.70 | 35.12 | 33.70 | 34.73 | 34.73 | 0.78% | 26,457 |
| Dec 27, 2024 | 34.86 | 35.19 | 33.70 | 34.46 | 34.22 | -2.30% | 139,316 |
| Dec 26, 2024 | 34.80 | 35.28 | 34.30 | 35.27 | 35.03 | 0.77% | 77,448 |
| Dec 24, 2024 | 34.80 | 35.00 | 33.92 | 35.00 | 34.76 | 1.74% | 34,742 |
| Dec 23, 2024 | 34.39 | 34.94 | 34.00 | 34.40 | 34.16 | -0.84% | 57,681 |
| Dec 20, 2024 | 33.03 | 35.00 | 33.03 | 34.69 | 34.45 | 2.57% | 96,893 |
| Dec 19, 2024 | 34.50 | 34.65 | 33.35 | 33.82 | 33.59 | -1.63% | 26,305 |
| Dec 18, 2024 | 36.80 | 36.85 | 34.12 | 34.38 | 34.14 | -5.89% | 125,028 |
| Dec 17, 2024 | 36.57 | 36.80 | 36.41 | 36.53 | 36.28 | -0.46% | 29,323 |
| Dec 16, 2024 | 37.01 | 37.01 | 36.40 | 36.70 | 36.45 | 0.05% | 33,124 |
| Dec 13, 2024 | 36.94 | 36.94 | 36.03 | 36.68 | 36.43 | -0.70% | 11,607 |
| Dec 12, 2024 | 36.89 | 36.98 | 36.16 | 36.94 | 36.69 | -0.59% | 13,008 |
| Dec 11, 2024 | 36.82 | 37.60 | 36.82 | 37.16 | 36.91 | 1.42% | 27,201 |
| Dec 10, 2024 | 37.45 | 37.55 | 36.38 | 36.64 | 36.39 | -1.27% | 45,871 |
| Dec 9, 2024 | 37.40 | 37.60 | 36.84 | 37.11 | 36.86 | -0.03% | 17,119 |
| Dec 6, 2024 | 36.74 | 37.14 | 36.25 | 37.12 | 36.87 | 0.65% | 18,654 |
| Dec 5, 2024 | 37.15 | 37.50 | 36.39 | 36.88 | 36.63 | -0.91% | 30,260 |
| Dec 4, 2024 | 36.55 | 37.22 | 36.24 | 37.22 | 36.97 | 2.62% | 34,577 |
| Dec 3, 2024 | 36.65 | 37.05 | 36.09 | 36.27 | 36.02 | -2.18% | 42,538 |
| Dec 2, 2024 | 37.31 | 37.50 | 35.99 | 37.08 | 36.83 | 0.71% | 39,572 |
| Nov 29, 2024 | 37.09 | 37.50 | 36.70 | 36.82 | 36.57 | -1.34% | 14,312 |
| Nov 27, 2024 | 38.00 | 38.01 | 37.00 | 37.32 | 37.06 | -0.88% | 16,464 |
| Nov 26, 2024 | 38.48 | 38.74 | 37.44 | 37.65 | 37.39 | -2.61% | 13,650 |
| Nov 25, 2024 | 37.80 | 38.93 | 37.70 | 38.66 | 38.40 | 2.28% | 35,610 |
| Nov 22, 2024 | 37.27 | 37.82 | 36.85 | 37.80 | 37.54 | 2.80% | 21,054 |
| Nov 21, 2024 | 36.50 | 37.12 | 36.50 | 36.77 | 36.52 | 1.97% | 14,840 |
| Nov 20, 2024 | 36.28 | 36.28 | 35.88 | 36.06 | 35.81 | -1.45% | 12,781 |
| Nov 19, 2024 | 36.29 | 36.79 | 35.79 | 36.59 | 36.34 | 1.27% | 14,094 |
| Nov 18, 2024 | 36.03 | 36.39 | 36.03 | 36.13 | 35.88 | 0.22% | 17,723 |
| Nov 15, 2024 | 36.36 | 36.53 | 35.19 | 36.05 | 35.80 | -0.47% | 18,001 |
| Nov 14, 2024 | 35.12 | 36.35 | 35.12 | 36.22 | 35.97 | 2.35% | 18,001 |
| Nov 13, 2024 | 36.16 | 36.34 | 35.39 | 35.39 | 35.15 | -0.90% | 16,603 |
| Nov 12, 2024 | 36.37 | 36.67 | 34.76 | 35.71 | 35.47 | -2.94% | 30,954 |
| Nov 11, 2024 | 36.35 | 36.98 | 36.35 | 36.79 | 36.54 | 2.14% | 14,814 |
| Nov 8, 2024 | 34.89 | 36.51 | 34.68 | 36.02 | 35.77 | 4.13% | 13,752 |
| Nov 7, 2024 | 35.48 | 35.48 | 34.15 | 34.59 | 34.35 | -3.89% | 30,868 |
| Nov 6, 2024 | 34.00 | 36.50 | 33.77 | 35.99 | 35.74 | 7.75% | 81,134 |
| Nov 5, 2024 | 32.61 | 33.51 | 32.61 | 33.40 | 33.17 | 2.45% | 13,737 |
| Nov 4, 2024 | 32.53 | 32.66 | 32.04 | 32.60 | 32.38 | -1.00% | 8,555 |
| Nov 1, 2024 | 32.52 | 33.05 | 32.41 | 32.93 | 32.70 | 0.21% | 10,595 |
| Oct 31, 2024 | 32.35 | 33.73 | 32.11 | 32.86 | 32.63 | -0.24% | 8,406 |
| Oct 30, 2024 | 33.00 | 33.68 | 32.94 | 32.94 | 32.71 | -2.28% | 10,838 |
| Oct 29, 2024 | 33.59 | 33.74 | 33.57 | 33.71 | 33.48 | 0.45% | 10,533 |
| Oct 28, 2024 | 33.35 | 33.56 | 32.27 | 33.56 | 33.33 | 2.16% | 11,702 |
| Oct 25, 2024 | 33.90 | 33.99 | 32.85 | 32.85 | 32.63 | -3.04% | 5,620 |
| Oct 24, 2024 | 33.45 | 34.09 | 33.45 | 33.88 | 33.65 | -1.37% | 7,654 |
| Oct 23, 2024 | 33.34 | 34.64 | 33.34 | 34.35 | 34.11 | 1.75% | 9,159 |
| Oct 22, 2024 | 33.50 | 33.77 | 32.90 | 33.76 | 33.53 | 3.78% | 9,431 |
| Oct 21, 2024 | 35.50 | 35.50 | 32.53 | 32.53 | 32.31 | -6.36% | 13,458 |
| Oct 18, 2024 | 35.78 | 35.87 | 34.23 | 34.74 | 34.50 | -2.36% | 15,326 |
| Oct 17, 2024 | 35.02 | 35.84 | 35.02 | 35.58 | 35.34 | 1.60% | 10,432 |
| Oct 16, 2024 | 34.39 | 35.27 | 34.35 | 35.02 | 34.78 | 2.55% | 13,895 |
| Oct 15, 2024 | 33.97 | 34.98 | 33.25 | 34.15 | 33.92 | 0.71% | 21,095 |
| Oct 14, 2024 | 34.21 | 34.21 | 33.42 | 33.91 | 33.68 | 0.56% | 9,731 |
| Oct 11, 2024 | 33.00 | 33.72 | 32.89 | 33.72 | 33.49 | 2.59% | 14,402 |
| Oct 10, 2024 | 32.60 | 33.00 | 32.52 | 32.87 | 32.64 | -0.21% | 5,753 |
| Oct 9, 2024 | 32.89 | 33.48 | 32.73 | 32.94 | 32.71 | 0.27% | 14,574 |
| Oct 8, 2024 | 33.10 | 33.12 | 32.84 | 32.85 | 32.63 | -0.09% | 9,767 |
| Oct 7, 2024 | 32.98 | 33.11 | 32.62 | 32.88 | 32.65 | -0.78% | 13,176 |
| Oct 4, 2024 | 33.46 | 33.46 | 33.01 | 33.14 | 32.91 | 1.84% | 9,629 |
| Oct 3, 2024 | 33.24 | 33.24 | 32.41 | 32.54 | 32.32 | -1.69% | 10,675 |
| Oct 2, 2024 | 33.17 | 33.50 | 32.85 | 33.10 | 32.87 | 0.49% | 22,117 |
| Oct 1, 2024 | 34.12 | 34.19 | 32.72 | 32.94 | 32.71 | -4.19% | 10,251 |
| Sep 30, 2024 | 34.14 | 34.50 | 33.65 | 34.38 | 34.14 | -0.23% | 7,306 |
| Sep 27, 2024 | 34.60 | 34.97 | 34.00 | 34.46 | 33.99 | 1.41% | 11,356 |
| Sep 26, 2024 | 34.74 | 34.74 | 33.70 | 33.98 | 33.51 | -0.44% | 9,225 |
| Sep 25, 2024 | 34.24 | 34.42 | 33.70 | 34.13 | 33.66 | -0.50% | 8,899 |
| Sep 24, 2024 | 34.48 | 34.59 | 34.29 | 34.30 | 33.83 | -1.89% | 7,923 |
| Sep 23, 2024 | 34.94 | 35.50 | 34.68 | 34.96 | 34.48 | 0.78% | 12,660 |
| Sep 20, 2024 | 35.90 | 36.03 | 34.67 | 34.69 | 34.21 | -4.49% | 49,798 |
| Sep 19, 2024 | 36.73 | 37.28 | 35.55 | 36.32 | 35.82 | 2.08% | 14,273 |
| Sep 18, 2024 | 34.92 | 36.20 | 34.85 | 35.58 | 35.09 | 1.69% | 23,687 |
| Sep 17, 2024 | 34.99 | 35.75 | 34.52 | 34.99 | 34.51 | 0.34% | 20,940 |
| Sep 16, 2024 | 34.85 | 34.99 | 34.62 | 34.87 | 34.39 | 1.25% | 8,283 |
| Sep 13, 2024 | 34.00 | 34.91 | 33.81 | 34.44 | 33.97 | 1.83% | 14,679 |
| Sep 12, 2024 | 33.32 | 33.91 | 33.32 | 33.82 | 33.36 | 2.39% | 5,751 |
| Sep 11, 2024 | 33.10 | 33.47 | 32.79 | 33.03 | 32.58 | -2.74% | 11,669 |
| Sep 10, 2024 | 33.14 | 33.99 | 33.14 | 33.96 | 33.49 | 1.34% | 8,728 |
| Sep 9, 2024 | 34.06 | 34.17 | 33.50 | 33.51 | 33.05 | 1.36% | 13,431 |
| Sep 6, 2024 | 32.78 | 33.53 | 32.78 | 33.06 | 32.61 | -1.46% | 11,236 |
| Sep 5, 2024 | 34.44 | 34.44 | 33.50 | 33.55 | 33.09 | -1.87% | 9,440 |
| Sep 4, 2024 | 34.50 | 34.75 | 34.00 | 34.19 | 33.72 | -1.38% | 13,040 |
| Sep 3, 2024 | 34.31 | 35.09 | 34.28 | 34.67 | 34.19 | -0.34% | 22,329 |
| Aug 30, 2024 | 34.50 | 35.06 | 34.14 | 34.79 | 34.31 | 1.43% | 30,422 |
| Aug 29, 2024 | 34.49 | 34.50 | 32.05 | 34.30 | 33.83 | 1.00% | 43,803 |
| Aug 28, 2024 | 33.63 | 34.14 | 32.85 | 33.96 | 33.49 | 0.09% | 17,566 |
| Aug 27, 2024 | 32.86 | 34.08 | 32.86 | 33.93 | 33.46 | 0.33% | 8,463 |
| Aug 26, 2024 | 33.90 | 34.26 | 33.58 | 33.82 | 33.36 | 1.17% | 16,506 |