NASDAQ:GNTY
Guaranty Bancshares Inc Stock Price (Quote)
$30.13
-0.220 (-0.725%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.64 | $30.96 | Thursday, 9th May 2024 GNTY stock ended at $30.13. This is 0.725% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.31% from a day low at $29.00 to a day high of $30.25. |
| 90 days | $27.64 | $31.92 | |
| 52 weeks | $22.30 | $35.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $28.48 | $28.95 | $27.39 | $27.79 | 45 400 |
| Jun 15, 2023 | $27.20 | $28.09 | $27.04 | $28.07 | 29 201 |
| Jun 14, 2023 | $27.36 | $27.87 | $27.06 | $27.27 | 21 877 |
| Jun 13, 2023 | $26.71 | $27.56 | $26.66 | $27.44 | 16 643 |
| Jun 12, 2023 | $26.60 | $27.00 | $26.16 | $26.84 | 21 424 |
| Jun 09, 2023 | $26.86 | $27.01 | $26.76 | $26.88 | 9 921 |
| Jun 08, 2023 | $26.93 | $27.32 | $26.59 | $27.00 | 12 585 |
| Jun 07, 2023 | $26.70 | $27.67 | $26.58 | $27.46 | 39 357 |
| Jun 06, 2023 | $25.40 | $26.69 | $25.40 | $26.57 | 28 250 |
| Jun 05, 2023 | $25.38 | $25.46 | $24.91 | $25.20 | 14 876 |
| Jun 02, 2023 | $24.69 | $25.80 | $24.58 | $25.67 | 20 888 |
| Jun 01, 2023 | $24.39 | $24.78 | $24.24 | $24.31 | 18 396 |
| May 31, 2023 | $25.06 | $25.06 | $24.01 | $24.14 | 13 508 |
| May 30, 2023 | $25.49 | $25.39 | $24.72 | $25.16 | 7 980 |
| May 26, 2023 | $25.44 | $25.44 | $24.59 | $25.32 | 20 391 |
| May 25, 2023 | $24.77 | $24.94 | $24.54 | $24.69 | 16 137 |
| May 24, 2023 | $25.18 | $25.27 | $24.88 | $24.90 | 12 354 |
| May 23, 2023 | $24.67 | $25.75 | $24.92 | $25.48 | 30 330 |
| May 22, 2023 | $23.81 | $24.79 | $23.83 | $24.71 | 32 071 |
| May 19, 2023 | $24.65 | $24.65 | $23.69 | $23.73 | 26 832 |
| May 18, 2023 | $23.99 | $24.43 | $23.84 | $24.40 | 16 427 |
| May 17, 2023 | $23.12 | $24.11 | $22.91 | $24.03 | 28 975 |
| May 16, 2023 | $23.17 | $23.27 | $22.78 | $22.86 | 18 693 |
| May 15, 2023 | $23.00 | $23.38 | $23.15 | $23.28 | 24 740 |
| May 12, 2023 | $22.69 | $23.03 | $22.30 | $22.91 | 35 707 |
