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 |
| Jul 03, 2017 | $31.53 | $32.50 | $31.24 | $31.97 | 5 328 |
| Jun 30, 2017 | $31.82 | $32.57 | $31.31 | $31.95 | 15 389 |
| Jun 29, 2017 | $32.99 | $33.57 | $31.52 | $32.02 | 30 442 |
| Jun 28, 2017 | $31.56 | $32.65 | $30.69 | $32.58 | 14 681 |
| Jun 27, 2017 | $30.81 | $33.27 | $30.45 | $31.67 | 39 367 |
| Jun 26, 2017 | $30.08 | $31.49 | $30.05 | $30.84 | 11 261 |
| Jun 23, 2017 | $30.09 | $30.28 | $29.93 | $30.01 | 232 720 |
| Jun 22, 2017 | $30.25 | $30.29 | $29.96 | $29.97 | 23 892 |
| Jun 21, 2017 | $30.75 | $30.75 | $29.84 | $30.30 | 17 561 |
| Jun 20, 2017 | $30.26 | $31.20 | $29.62 | $30.00 | 93 305 |
| Jun 19, 2017 | $31.79 | $32.47 | $30.17 | $30.46 | 50 367 |
| Jun 16, 2017 | $33.29 | $33.69 | $31.65 | $31.68 | 52 564 |
| Jun 15, 2017 | $33.13 | $33.66 | $32.79 | $32.99 | 22 956 |
| Jun 14, 2017 | $33.58 | $34.56 | $32.92 | $33.40 | 75 063 |
| Jun 13, 2017 | $33.31 | $34.34 | $32.30 | $33.65 | 29 936 |
| Jun 12, 2017 | $34.69 | $34.77 | $32.08 | $33.47 | 26 711 |
| Jun 09, 2017 | $34.77 | $35.00 | $34.60 | $34.85 | 29 248 |
| Jun 08, 2017 | $34.06 | $35.16 | $33.64 | $34.28 | 34 714 |
| Jun 07, 2017 | $33.51 | $35.76 | $33.48 | $35.04 | 50 819 |
| Jun 06, 2017 | $33.27 | $33.50 | $32.80 | $33.34 | 35 677 |
| Jun 05, 2017 | $32.42 | $34.38 | $32.42 | $33.23 | 36 071 |
| Jun 02, 2017 | $33.31 | $33.72 | $32.67 | $33.40 | 46 353 |
| Jun 01, 2017 | $32.75 | $33.75 | $32.60 | $33.55 | 44 652 |
| May 31, 2017 | $31.28 | $33.81 | $31.25 | $32.75 | 75 640 |
| May 30, 2017 | $31.00 | $31.98 | $30.77 | $31.11 | 57 730 |
