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 |
| Jan 23, 2024 | $34.00 | $34.00 | $33.09 | $33.09 | 5 575 |
| Jan 22, 2024 | $33.75 | $34.08 | $32.82 | $33.59 | 13 298 |
| Jan 19, 2024 | $33.32 | $33.75 | $32.47 | $33.74 | 6 808 |
| Jan 18, 2024 | $33.44 | $33.50 | $32.08 | $32.99 | 21 138 |
| Jan 17, 2024 | $33.30 | $33.45 | $33.06 | $33.17 | 6 876 |
| Jan 16, 2024 | $32.05 | $33.80 | $32.05 | $33.33 | 13 658 |
| Jan 12, 2024 | $32.52 | $32.52 | $31.76 | $31.88 | 6 320 |
| Jan 11, 2024 | $32.17 | $32.76 | $32.17 | $32.60 | 6 357 |
| Jan 10, 2024 | $31.68 | $32.54 | $31.68 | $32.17 | 13 663 |
| Jan 09, 2024 | $31.59 | $32.13 | $31.40 | $31.80 | 5 030 |
| Jan 08, 2024 | $31.93 | $32.10 | $30.82 | $32.10 | 12 851 |
| Jan 05, 2024 | $32.75 | $32.87 | $31.75 | $32.13 | 25 063 |
| Jan 04, 2024 | $33.18 | $33.57 | $32.78 | $32.78 | 6 745 |
| Jan 03, 2024 | $33.52 | $33.68 | $32.25 | $32.95 | 8 967 |
| Jan 02, 2024 | $33.21 | $33.47 | $33.04 | $33.47 | 7 016 |
| Dec 29, 2023 | $33.55 | $33.93 | $33.40 | $33.62 | 4 784 |
| Dec 28, 2023 | $32.37 | $33.91 | $32.37 | $33.52 | 10 842 |
| Dec 27, 2023 | $34.09 | $34.27 | $32.26 | $33.89 | 37 213 |
| Dec 26, 2023 | $33.93 | $35.00 | $33.93 | $34.87 | 21 742 |
| Dec 22, 2023 | $31.76 | $33.69 | $31.76 | $33.62 | 17 860 |
| Dec 21, 2023 | $33.50 | $33.50 | $32.05 | $32.67 | 14 721 |
| Dec 20, 2023 | $32.30 | $34.24 | $32.30 | $33.11 | 16 357 |
| Dec 19, 2023 | $32.55 | $33.70 | $32.05 | $33.11 | 16 209 |
| Dec 18, 2023 | $32.90 | $32.90 | $32.20 | $32.49 | 11 942 |
| Dec 15, 2023 | $32.97 | $33.47 | $32.09 | $33.47 | 23 305 |
