Guaranty Bancshares, Inc. (GNTY) Historical Stock Data
36.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTY is up 0.32% a day on average. There have been 20 days where Guaranty Bancshares, Inc. closed green and 10 days where GNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.28 | 36.06 | ↓$0.22 (-0.61%) | 35.88 | 36.28 | 12.78K |
| 2024-11-19 | 36.29 | 36.59 | ↑$0.30 (0.83%) | 35.79 | 36.79 | 14.09K |
| 2024-11-18 | 36.03 | 36.13 | ↑$0.10 (0.28%) | 36.03 | 36.39 | 17.72K |
| 2024-11-15 | 36.36 | 36.05 | ↓$0.31 (-0.85%) | 35.19 | 36.53 | 18K |
| 2024-11-14 | 35.12 | 36.22 | ↑$1.11 (3.15%) | 35.12 | 36.35 | 18K |
| 2024-11-13 | 36.16 | 35.39 | ↓$0.77 (-2.13%) | 35.39 | 36.34 | 16.60K |
| 2024-11-12 | 36.37 | 35.71 | ↓$0.66 (-1.81%) | 34.76 | 36.67 | 30.95K |
| 2024-11-11 | 36.35 | 36.79 | ↑$0.44 (1.21%) | 36.35 | 36.98 | 14.81K |
| 2024-11-08 | 34.89 | 36.02 | ↑$1.13 (3.24%) | 34.68 | 36.51 | 13.75K |
| 2024-11-07 | 35.48 | 34.59 | ↓$0.89 (-2.51%) | 34.15 | 35.48 | 30.87K |
| 2024-11-06 | 34.00 | 35.99 | ↑$1.99 (5.85%) | 33.77 | 36.50 | 81.13K |
| 2024-11-05 | 32.61 | 33.40 | ↑$0.79 (2.42%) | 32.61 | 33.51 | 13.74K |
| 2024-11-04 | 32.53 | 32.60 | ↑$0.07 (0.22%) | 32.04 | 32.66 | 8.56K |
| 2024-11-01 | 32.52 | 32.93 | ↑$0.41 (1.26%) | 32.41 | 33.05 | 10.60K |
| 2024-10-31 | 32.35 | 32.86 | ↑$0.51 (1.58%) | 32.11 | 33.73 | 8.41K |
| 2024-10-30 | 33.00 | 32.94 | ↓$0.06 (-0.18%) | 32.94 | 33.68 | 10.84K |
| 2024-10-29 | 33.59 | 33.71 | ↑$0.12 (0.36%) | 33.57 | 33.74 | 10.53K |
| 2024-10-28 | 33.35 | 33.56 | ↑$0.21 (0.63%) | 32.27 | 33.56 | 11.70K |
| 2024-10-25 | 33.90 | 32.85 | ↓$1.05 (-3.10%) | 32.85 | 33.99 | 5.62K |
| 2024-10-24 | 33.45 | 33.88 | ↑$0.43 (1.29%) | 33.45 | 34.09 | 7.65K |
| 2024-10-23 | 33.34 | 34.35 | ↑$1.01 (3.03%) | 33.34 | 34.64 | 9.16K |
| 2024-10-22 | 33.50 | 33.76 | ↑$0.26 (0.78%) | 32.90 | 33.77 | 9.43K |
| 2024-10-21 | 35.50 | 32.53 | ↓$2.97 (-8.37%) | 32.53 | 35.50 | 13.46K |
| 2024-10-18 | 35.78 | 34.74 | ↓$1.04 (-2.91%) | 34.23 | 35.87 | 15.33K |
| 2024-10-17 | 35.02 | 35.58 | ↑$0.56 (1.60%) | 35.02 | 35.84 | 10.43K |
| 2024-10-16 | 34.39 | 35.02 | ↑$0.63 (1.83%) | 34.35 | 35.27 | 13.90K |
| 2024-10-15 | 33.97 | 34.15 | ↑$0.18 (0.53%) | 33.25 | 34.98 | 21.10K |
| 2024-10-14 | 34.21 | 33.91 | ↓$0.30 (-0.88%) | 33.42 | 34.21 | 9.73K |
| 2024-10-11 | 33.00 | 33.72 | ↑$0.72 (2.18%) | 32.89 | 33.72 | 14.40K |
| 2024-10-10 | 32.60 | 32.87 | ↑$0.27 (0.83%) | 32.52 | 33.00 | 5.75K |
Create an account or log in to view more rows.
$GNTY can’t wait to get in this tomorrow lfg
$GNTY Reinvest your dividends
$GNTY red day ahead
$GNTY back to business
$GNTY Holding.
$GNTY Markets about as efficient as a retirement home
$GNTY must buyyy
$GNTY Holding Strong since January ??????????
$GNTY my put options are fine
$GNTY Let it go...