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 |
| Feb 28, 2024 | $29.08 | $29.74 | $29.00 | $29.21 | 9 653 |
| Feb 27, 2024 | $29.82 | $29.82 | $29.16 | $29.41 | 19 526 |
| Feb 26, 2024 | $29.73 | $30.10 | $28.72 | $29.74 | 35 621 |
| Feb 23, 2024 | $30.02 | $30.35 | $29.91 | $29.91 | 3 090 |
| Feb 22, 2024 | $29.86 | $29.91 | $29.64 | $29.91 | 7 277 |
| Feb 21, 2024 | $29.69 | $30.13 | $29.45 | $29.90 | 9 546 |
| Feb 20, 2024 | $30.23 | $30.40 | $30.03 | $30.05 | 5 521 |
| Feb 16, 2024 | $30.92 | $31.28 | $30.75 | $30.75 | 16 036 |
| Feb 15, 2024 | $29.06 | $31.27 | $29.06 | $30.91 | 18 740 |
| Feb 14, 2024 | $28.73 | $30.12 | $27.78 | $29.48 | 25 419 |
| Feb 13, 2024 | $29.66 | $30.42 | $28.07 | $28.59 | 30 542 |
| Feb 12, 2024 | $29.74 | $31.10 | $29.74 | $30.60 | 12 489 |
| Feb 09, 2024 | $29.92 | $30.58 | $29.19 | $29.72 | 6 406 |
| Feb 08, 2024 | $29.21 | $29.21 | $28.19 | $29.03 | 10 880 |
| Feb 07, 2024 | $29.56 | $30.05 | $27.83 | $28.75 | 8 811 |
| Feb 06, 2024 | $29.68 | $30.01 | $29.12 | $29.58 | 15 127 |
| Feb 05, 2024 | $30.17 | $30.69 | $29.55 | $29.95 | 6 541 |
| Feb 02, 2024 | $30.67 | $31.34 | $30.51 | $30.51 | 4 622 |
| Feb 01, 2024 | $30.60 | $31.45 | $29.34 | $31.32 | 16 092 |
| Jan 31, 2024 | $32.20 | $32.65 | $30.49 | $30.49 | 11 168 |
| Jan 30, 2024 | $33.15 | $33.58 | $32.41 | $32.41 | 9 540 |
| Jan 29, 2024 | $33.11 | $33.42 | $32.18 | $32.82 | 12 128 |
| Jan 26, 2024 | $33.10 | $33.16 | $32.28 | $33.01 | 5 719 |
| Jan 25, 2024 | $33.39 | $33.39 | $32.38 | $32.74 | 8 360 |
| Jan 24, 2024 | $33.59 | $33.59 | $32.45 | $33.10 | 7 258 |
