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 |
| Aug 29, 2023 | $30.00 | $30.00 | $29.15 | $29.58 | 11 988 |
| Aug 28, 2023 | $29.64 | $29.75 | $29.26 | $29.44 | 5 693 |
| Aug 25, 2023 | $28.90 | $29.58 | $28.80 | $29.27 | 5 188 |
| Aug 24, 2023 | $30.43 | $30.60 | $28.73 | $29.28 | 13 122 |
| Aug 23, 2023 | $29.68 | $30.28 | $29.68 | $30.18 | 9 706 |
| Aug 22, 2023 | $29.83 | $30.27 | $29.29 | $29.62 | 7 553 |
| Aug 21, 2023 | $30.18 | $30.80 | $30.18 | $30.39 | 5 924 |
| Aug 18, 2023 | $30.16 | $30.68 | $30.16 | $30.49 | 7 908 |
| Aug 17, 2023 | $31.12 | $31.22 | $29.73 | $30.40 | 10 713 |
| Aug 16, 2023 | $31.34 | $31.65 | $31.00 | $31.12 | 10 746 |
| Aug 15, 2023 | $30.98 | $31.20 | $30.64 | $31.01 | 4 283 |
| Aug 14, 2023 | $31.20 | $31.51 | $31.04 | $31.23 | 9 338 |
| Aug 11, 2023 | $31.49 | $31.89 | $31.30 | $31.64 | 4 788 |
| Aug 10, 2023 | $32.44 | $32.34 | $31.38 | $31.51 | 14 251 |
| Aug 09, 2023 | $32.18 | $32.49 | $31.44 | $31.84 | 14 148 |
| Aug 08, 2023 | $32.01 | $32.47 | $31.80 | $32.28 | 12 515 |
| Aug 07, 2023 | $32.13 | $32.86 | $31.89 | $32.71 | 5 728 |
| Aug 04, 2023 | $31.91 | $32.50 | $31.81 | $32.37 | 9 497 |
| Aug 03, 2023 | $31.47 | $32.18 | $31.31 | $32.05 | 6 694 |
| Aug 02, 2023 | $31.98 | $31.98 | $31.28 | $31.52 | 9 844 |
| Aug 01, 2023 | $31.65 | $31.77 | $31.36 | $31.77 | 8 601 |
| Jul 31, 2023 | $31.59 | $31.85 | $31.29 | $31.79 | 8 864 |
| Jul 28, 2023 | $31.21 | $31.78 | $31.10 | $31.53 | 10 952 |
| Jul 27, 2023 | $31.32 | $31.71 | $31.11 | $31.20 | 8 010 |
| Jul 26, 2023 | $31.12 | $32.00 | $31.00 | $31.69 | 26 449 |
