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 25, 2023 | $29.85 | $31.50 | $29.85 | $31.11 | 24 191 |
| Jul 24, 2023 | $30.60 | $31.47 | $30.52 | $31.20 | 23 301 |
| Jul 21, 2023 | $31.72 | $31.72 | $30.56 | $30.77 | 15 300 |
| Jul 20, 2023 | $30.96 | $31.90 | $30.56 | $31.74 | 18 135 |
| Jul 19, 2023 | $30.36 | $31.52 | $30.25 | $31.25 | 22 112 |
| Jul 18, 2023 | $27.57 | $30.66 | $27.57 | $30.59 | 71 192 |
| Jul 17, 2023 | $28.00 | $28.77 | $27.54 | $27.76 | 62 988 |
| Jul 14, 2023 | $26.59 | $27.15 | $26.32 | $26.67 | 26 706 |
| Jul 13, 2023 | $27.10 | $27.40 | $26.71 | $27.00 | 39 330 |
| Jul 12, 2023 | $27.00 | $27.63 | $26.70 | $26.93 | 27 152 |
| Jul 11, 2023 | $26.65 | $26.94 | $26.45 | $26.74 | 23 672 |
| Jul 10, 2023 | $27.04 | $27.30 | $26.78 | $26.80 | 10 202 |
| Jul 07, 2023 | $27.24 | $27.40 | $26.80 | $27.03 | 38 249 |
| Jul 06, 2023 | $26.48 | $26.89 | $26.32 | $26.80 | 19 582 |
| Jul 05, 2023 | $27.23 | $27.45 | $26.94 | $27.02 | 17 078 |
| Jul 03, 2023 | $27.04 | $27.53 | $27.24 | $27.53 | 7 684 |
| Jun 30, 2023 | $27.70 | $27.59 | $26.95 | $27.08 | 17 627 |
| Jun 29, 2023 | $27.26 | $27.40 | $27.00 | $27.10 | 12 918 |
| Jun 28, 2023 | $26.63 | $27.49 | $26.62 | $27.22 | 16 533 |
| Jun 27, 2023 | $27.00 | $27.03 | $26.68 | $26.83 | 18 235 |
| Jun 26, 2023 | $26.86 | $27.39 | $26.63 | $26.76 | 26 804 |
| Jun 23, 2023 | $26.20 | $27.20 | $26.25 | $27.02 | 24 441 |
| Jun 22, 2023 | $26.70 | $26.81 | $26.43 | $26.47 | 20 010 |
| Jun 21, 2023 | $27.08 | $27.17 | $26.59 | $26.67 | 17 843 |
| Jun 20, 2023 | $27.76 | $28.03 | $26.81 | $26.98 | 12 223 |
