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 |
| Nov 08, 2023 | $28.93 | $29.83 | $28.70 | $29.39 | 21 579 |
| Nov 07, 2023 | $29.88 | $30.37 | $29.54 | $29.69 | 6 370 |
| Nov 06, 2023 | $30.55 | $30.55 | $29.12 | $29.40 | 5 017 |
| Nov 03, 2023 | $29.58 | $30.36 | $29.33 | $30.11 | 17 375 |
| Nov 02, 2023 | $28.75 | $29.58 | $28.63 | $29.56 | 12 398 |
| Nov 01, 2023 | $28.64 | $28.69 | $27.47 | $28.33 | 11 493 |
| Oct 31, 2023 | $28.87 | $28.87 | $28.32 | $28.53 | 5 051 |
| Oct 30, 2023 | $27.40 | $28.83 | $27.40 | $28.69 | 5 349 |
| Oct 27, 2023 | $28.22 | $28.37 | $28.06 | $28.25 | 5 921 |
| Oct 26, 2023 | $28.04 | $28.69 | $27.32 | $28.41 | 7 509 |
| Oct 25, 2023 | $27.44 | $28.05 | $27.44 | $27.70 | 6 872 |
| Oct 24, 2023 | $27.07 | $27.94 | $26.87 | $27.64 | 21 578 |
| Oct 23, 2023 | $27.25 | $28.23 | $27.08 | $27.29 | 20 112 |
| Oct 20, 2023 | $29.21 | $29.21 | $27.50 | $27.50 | 10 373 |
| Oct 19, 2023 | $28.59 | $29.35 | $28.30 | $28.98 | 20 468 |
| Oct 18, 2023 | $28.40 | $28.58 | $27.99 | $28.36 | 11 169 |
| Oct 17, 2023 | $28.20 | $29.26 | $28.20 | $28.65 | 12 111 |
| Oct 16, 2023 | $26.48 | $28.91 | $26.29 | $28.12 | 29 713 |
| Oct 13, 2023 | $28.21 | $28.42 | $28.11 | $28.39 | 8 714 |
| Oct 12, 2023 | $28.99 | $29.05 | $28.23 | $28.42 | 9 762 |
| Oct 11, 2023 | $29.18 | $29.44 | $28.31 | $28.97 | 25 505 |
| Oct 10, 2023 | $29.21 | $29.37 | $28.51 | $28.82 | 23 000 |
| Oct 09, 2023 | $28.76 | $29.45 | $28.20 | $29.17 | 7 266 |
| Oct 06, 2023 | $28.69 | $29.29 | $28.40 | $29.12 | 7 286 |
| Oct 05, 2023 | $28.25 | $28.69 | $27.63 | $28.54 | 40 035 |
