Guaranty Bancshares, Inc. (GNTY) Historical Stock Data
34.69 ↑0.87 (2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTY is down -0.12% a day on average. There have been 13 days where Guaranty Bancshares, Inc. closed green and 17 days where GNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.03 | 34.69 | ↑$1.66 (5.03%) | 33.03 | 35.00 | 96.89K |
| 2024-12-19 | 34.50 | 33.82 | ↓$0.68 (-1.97%) | 33.35 | 34.65 | 26.31K |
| 2024-12-18 | 36.80 | 34.38 | ↓$2.42 (-6.58%) | 34.12 | 36.85 | 125.03K |
| 2024-12-17 | 36.57 | 36.53 | ↓$0.04 (-0.11%) | 36.41 | 36.80 | 29.32K |
| 2024-12-16 | 37.01 | 36.70 | ↓$0.31 (-0.84%) | 36.40 | 37.01 | 33.12K |
| 2024-12-13 | 36.94 | 36.68 | ↓$0.26 (-0.70%) | 36.03 | 36.94 | 11.61K |
| 2024-12-12 | 36.89 | 36.94 | ↑$0.05 (0.14%) | 36.16 | 36.98 | 13.01K |
| 2024-12-11 | 36.82 | 37.16 | ↑$0.34 (0.92%) | 36.82 | 37.60 | 27.20K |
| 2024-12-10 | 37.45 | 36.64 | ↓$0.81 (-2.16%) | 36.38 | 37.55 | 45.87K |
| 2024-12-09 | 37.40 | 37.11 | ↓$0.29 (-0.78%) | 36.84 | 37.60 | 17.12K |
| 2024-12-06 | 36.74 | 37.12 | ↑$0.38 (1.03%) | 36.25 | 37.14 | 18.65K |
| 2024-12-05 | 37.15 | 36.88 | ↓$0.27 (-0.73%) | 36.39 | 37.50 | 30.26K |
| 2024-12-04 | 36.55 | 37.22 | ↑$0.67 (1.83%) | 36.24 | 37.22 | 34.58K |
| 2024-12-03 | 36.65 | 36.27 | ↓$0.38 (-1.04%) | 36.09 | 37.05 | 42.54K |
| 2024-12-02 | 37.31 | 37.08 | ↓$0.23 (-0.60%) | 35.99 | 37.50 | 39.57K |
| 2024-11-29 | 37.09 | 36.82 | ↓$0.27 (-0.73%) | 36.70 | 37.50 | 14.31K |
| 2024-11-27 | 38.00 | 37.32 | ↓$0.68 (-1.79%) | 37.00 | 38.01 | 16.46K |
| 2024-11-26 | 38.48 | 37.65 | ↓$0.83 (-2.16%) | 37.44 | 38.74 | 13.65K |
| 2024-11-25 | 37.80 | 38.66 | ↑$0.86 (2.28%) | 37.70 | 38.93 | 35.61K |
| 2024-11-22 | 37.27 | 37.80 | ↑$0.53 (1.42%) | 36.85 | 37.82 | 21.05K |
| 2024-11-21 | 36.50 | 36.77 | ↑$0.27 (0.74%) | 36.50 | 37.12 | 14.84K |
| 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 |
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...