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 |
| Dec 14, 2023 | $32.00 | $32.87 | $31.30 | $32.71 | 21 727 |
| Dec 13, 2023 | $30.59 | $31.99 | $30.20 | $31.44 | 34 146 |
| Dec 12, 2023 | $30.50 | $30.99 | $30.23 | $30.23 | 10 892 |
| Dec 11, 2023 | $30.50 | $31.00 | $30.06 | $30.49 | 9 097 |
| Dec 08, 2023 | $29.40 | $30.50 | $29.40 | $30.24 | 15 239 |
| Dec 07, 2023 | $29.93 | $29.93 | $29.10 | $29.66 | 20 088 |
| Dec 06, 2023 | $30.50 | $31.05 | $30.00 | $30.00 | 8 825 |
| Dec 05, 2023 | $30.93 | $30.93 | $29.71 | $30.04 | 5 359 |
| Dec 04, 2023 | $30.40 | $30.85 | $30.24 | $30.78 | 2 455 |
| Dec 01, 2023 | $29.93 | $30.90 | $29.51 | $30.68 | 24 208 |
| Nov 30, 2023 | $29.81 | $29.99 | $29.35 | $29.89 | 5 934 |
| Nov 29, 2023 | $29.30 | $30.18 | $29.30 | $30.01 | 7 592 |
| Nov 28, 2023 | $28.96 | $29.66 | $28.85 | $29.20 | 6 484 |
| Nov 27, 2023 | $29.07 | $29.88 | $28.83 | $29.21 | 8 181 |
| Nov 24, 2023 | $29.00 | $29.81 | $29.00 | $29.39 | 2 648 |
| Nov 22, 2023 | $29.65 | $29.65 | $28.54 | $29.28 | 4 791 |
| Nov 21, 2023 | $29.93 | $30.18 | $29.10 | $29.21 | 7 800 |
| Nov 20, 2023 | $30.50 | $31.22 | $29.59 | $30.35 | 5 973 |
| Nov 17, 2023 | $30.88 | $30.97 | $30.03 | $30.80 | 17 863 |
| Nov 16, 2023 | $30.33 | $30.75 | $30.33 | $30.57 | 8 994 |
| Nov 15, 2023 | $31.08 | $31.30 | $30.05 | $30.50 | 16 072 |
| Nov 14, 2023 | $30.12 | $31.61 | $29.14 | $31.40 | 29 020 |
| Nov 13, 2023 | $28.93 | $29.40 | $28.64 | $28.96 | 7 343 |
| Nov 10, 2023 | $29.10 | $29.81 | $28.74 | $29.16 | 4 012 |
| Nov 09, 2023 | $29.19 | $29.71 | $28.19 | $29.01 | 6 730 |
