NASDAQ:GNTY
Guaranty Bancshares Inc Stock Price (Quote)
$29.74
+0.410 (+1.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.64 | $30.60 | Friday, 26th Apr 2024 GNTY stock ended at $29.74. This is 1.40% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.47% from a day low at $29.51 to a day high of $29.95. |
| 90 days | $27.64 | $33.58 | |
| 52 weeks | $22.25 | $35.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $29.85 | $29.95 | $29.51 | $29.74 | 10 159 |
| Apr 25, 2024 | $29.49 | $29.49 | $28.49 | $29.33 | 20 437 |
| Apr 24, 2024 | $28.98 | $29.79 | $28.95 | $29.59 | 5 555 |
| Apr 23, 2024 | $29.64 | $29.66 | $28.91 | $29.30 | 13 899 |
| Apr 22, 2024 | $29.50 | $30.01 | $29.04 | $29.66 | 9 350 |
| Apr 19, 2024 | $28.11 | $29.53 | $28.11 | $29.53 | 8 106 |
| Apr 18, 2024 | $28.08 | $28.76 | $27.93 | $28.30 | 20 338 |
| Apr 17, 2024 | $27.70 | $28.68 | $27.64 | $27.64 | 20 075 |
| Apr 16, 2024 | $28.35 | $28.50 | $27.72 | $27.72 | 16 234 |
| Apr 15, 2024 | $28.87 | $29.68 | $28.61 | $28.78 | 8 797 |
| Apr 12, 2024 | $28.26 | $28.87 | $27.88 | $28.87 | 20 070 |
| Apr 11, 2024 | $28.80 | $29.13 | $28.56 | $29.10 | 7 597 |
| Apr 10, 2024 | $28.61 | $29.28 | $28.42 | $28.93 | 26 134 |
| Apr 09, 2024 | $28.91 | $29.53 | $28.91 | $29.11 | 4 453 |
| Apr 08, 2024 | $29.02 | $29.58 | $29.02 | $29.33 | 4 661 |
| Apr 05, 2024 | $29.51 | $29.58 | $29.32 | $29.32 | 2 249 |
| Apr 04, 2024 | $29.45 | $29.94 | $29.45 | $29.58 | 2 743 |
| Apr 03, 2024 | $28.76 | $29.75 | $28.76 | $29.50 | 16 455 |
| Apr 02, 2024 | $29.47 | $29.65 | $28.44 | $29.06 | 21 247 |
| Apr 01, 2024 | $30.16 | $30.16 | $29.21 | $29.71 | 9 174 |
| Mar 28, 2024 | $30.24 | $30.55 | $30.00 | $30.36 | 8 986 |
| Mar 27, 2024 | $30.00 | $30.60 | $29.78 | $30.55 | 12 750 |
| Mar 26, 2024 | $30.00 | $30.15 | $29.71 | $29.87 | 9 294 |
| Mar 25, 2024 | $29.99 | $30.45 | $29.70 | $30.32 | 6 094 |
| Mar 22, 2024 | $31.51 | $31.51 | $30.20 | $30.28 | 6 092 |
