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 |
| Oct 04, 2023 | $27.94 | $28.08 | $27.44 | $27.85 | 34 544 |
| Oct 03, 2023 | $26.70 | $27.78 | $27.09 | $27.60 | 26 373 |
| Oct 02, 2023 | $28.25 | $28.52 | $27.58 | $28.11 | 9 401 |
| Sep 29, 2023 | $29.14 | $29.27 | $28.69 | $28.69 | 3 632 |
| Sep 28, 2023 | $28.00 | $29.27 | $27.86 | $28.95 | 22 307 |
| Sep 27, 2023 | $29.07 | $29.07 | $27.90 | $28.24 | 15 141 |
| Sep 26, 2023 | $29.01 | $28.94 | $28.13 | $28.43 | 4 120 |
| Sep 25, 2023 | $28.55 | $28.93 | $27.80 | $28.75 | 7 222 |
| Sep 22, 2023 | $27.45 | $29.02 | $27.45 | $28.59 | 17 394 |
| Sep 21, 2023 | $27.79 | $28.20 | $27.50 | $27.96 | 28 472 |
| Sep 20, 2023 | $27.83 | $28.19 | $27.64 | $27.64 | 16 508 |
| Sep 19, 2023 | $28.00 | $28.04 | $27.27 | $27.57 | 8 744 |
| Sep 18, 2023 | $28.42 | $28.65 | $28.29 | $28.29 | 8 389 |
| Sep 15, 2023 | $28.94 | $29.42 | $28.01 | $28.70 | 13 775 |
| Sep 14, 2023 | $27.50 | $29.03 | $27.50 | $28.86 | 16 467 |
| Sep 13, 2023 | $27.56 | $27.94 | $27.24 | $27.60 | 51 253 |
| Sep 12, 2023 | $27.16 | $27.82 | $26.86 | $27.25 | 24 742 |
| Sep 11, 2023 | $28.05 | $28.43 | $27.05 | $27.52 | 30 176 |
| Sep 08, 2023 | $27.50 | $28.57 | $27.50 | $28.22 | 12 551 |
| Sep 07, 2023 | $28.35 | $28.38 | $26.94 | $27.47 | 29 170 |
| Sep 06, 2023 | $28.39 | $29.12 | $27.88 | $28.01 | 9 849 |
| Sep 05, 2023 | $29.16 | $29.23 | $28.62 | $29.08 | 8 057 |
| Sep 01, 2023 | $28.87 | $29.36 | $28.87 | $29.12 | 10 457 |
| Aug 31, 2023 | $29.41 | $29.18 | $28.84 | $28.87 | 9 403 |
| Aug 30, 2023 | $29.29 | $29.48 | $29.00 | $29.17 | 7 242 |
