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 |
| 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 |
| Mar 21, 2024 | $30.91 | $31.92 | $30.59 | $31.71 | 24 923 |
| Mar 20, 2024 | $29.61 | $30.96 | $29.61 | $30.64 | 9 232 |
| Mar 19, 2024 | $30.10 | $30.55 | $29.61 | $29.61 | 4 989 |
| Mar 18, 2024 | $30.50 | $30.50 | $29.51 | $29.51 | 8 108 |
| Mar 15, 2024 | $28.53 | $30.44 | $28.53 | $30.44 | 19 025 |
| Mar 14, 2024 | $29.25 | $30.02 | $28.92 | $29.32 | 16 392 |
| Mar 13, 2024 | $29.88 | $29.88 | $28.72 | $29.48 | 11 249 |
| Mar 12, 2024 | $30.15 | $30.35 | $29.43 | $29.65 | 8 008 |
| Mar 11, 2024 | $30.25 | $30.60 | $29.68 | $30.14 | 9 094 |
| Mar 08, 2024 | $30.33 | $30.94 | $29.85 | $30.20 | 10 646 |
| Mar 07, 2024 | $29.31 | $30.33 | $29.31 | $30.05 | 8 597 |
| Mar 06, 2024 | $30.02 | $30.02 | $29.55 | $29.72 | 7 291 |
| Mar 05, 2024 | $28.54 | $30.24 | $28.54 | $29.65 | 8 313 |
| Mar 04, 2024 | $30.01 | $30.01 | $29.00 | $29.78 | 11 989 |
| Mar 01, 2024 | $28.98 | $29.41 | $28.40 | $29.25 | 8 012 |
| Feb 29, 2024 | $29.81 | $30.29 | $28.34 | $28.76 | 47 251 |
