Guaranty Bancshares Inc (NY: GNTY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	31.96	32.40	30.26	30.26	15,419	-1.91(-5.92%)
Jan 30, 2024	32.90	33.33	32.16	32.16	9,613	-0.41(-1.25%)
Jan 29, 2024	32.86	33.16	31.94	32.57	12,488	-0.19(-0.58%)
Jan 26, 2024	32.85	32.91	32.03	32.76	8,334	+0.27(+0.82%)
Jan 25, 2024	33.14	33.14	32.13	32.49	13,845	-0.36(-1.09%)
Jan 24, 2024	33.34	33.34	32.20	32.85	8,519	+0.01(+0.03%)
Jan 23, 2024	33.74	33.74	32.84	32.84	10,517	-0.50(-1.49%)
Jan 22, 2024	33.49	33.82	32.57	33.34	16,877	-0.15(-0.44%)
Jan 19, 2024	33.07	33.49	32.22	33.48	9,898	+0.74(+2.27%)
Jan 18, 2024	33.19	33.25	31.82	32.74	26,153	-0.18(-0.54%)
Jan 17, 2024	33.05	33.20	32.81	32.92	7,297	-0.16(-0.48%)
Jan 16, 2024	31.81	33.54	31.81	33.08	14,017	+1.44(+4.55%)
Jan 12, 2024	32.27	32.27	31.52	31.64	9,068	-0.71(-2.21%)
Jan 11, 2024	31.93	32.51	31.93	32.35	12,527	+0.43(+1.34%)
Jan 10, 2024	31.44	32.29	31.44	31.93	13,808	+0.37(+1.16%)
Jan 09, 2024	31.35	31.89	31.16	31.56	8,944	-0.30(-0.93%)
Jan 08, 2024	31.69	31.86	30.59	31.86	13,150	-0.03(-0.09%)
Jan 05, 2024	32.50	32.62	31.50	31.89	38,231	-0.65(-1.98%)
Jan 04, 2024	32.93	33.52	32.19	32.53	11,942	-0.17(-0.52%)
Jan 03, 2024	33.27	33.74	32.00	32.70	15,560	-0.52(-1.55%)
Jan 02, 2024	32.96	33.22	32.79	33.22	11,479	-0.15(-0.45%)
Dec 29, 2023	33.30	34.17	33.15	33.37	10,123	+0.10(+0.30%)
Dec 28, 2023	32.13	33.65	32.13	33.27	12,786	-0.14(-0.42%)
Dec 27, 2023	33.60	33.78	31.80	33.41	38,788	-0.97(-2.81%)
Dec 26, 2023	33.44	34.50	33.19	34.37	26,309	+1.23(+3.72%)
Dec 22, 2023	31.31	33.21	31.31	33.14	20,004	+0.94(+2.91%)
Dec 21, 2023	33.01	33.02	31.38	32.20	26,507	-0.43(-1.33%)
Dec 20, 2023	31.84	33.91	31.84	32.64	22,127	+0.00(+0.00%)
Dec 19, 2023	32.08	33.22	31.59	32.64	17,509	+0.61(+1.91%)
Dec 18, 2023	32.43	32.43	31.74	32.03	12,603	-0.97(-2.93%)
Dec 15, 2023	32.50	32.99	31.63	32.99	44,271	+0.75(+2.32%)
Dec 14, 2023	31.54	32.40	30.85	32.24	24,356	+1.25(+4.04%)
Dec 13, 2023	30.15	31.53	29.77	30.99	40,264	+1.19(+4.00%)
Dec 12, 2023	30.06	30.55	29.80	29.80	11,118	-0.26(-0.85%)
Dec 11, 2023	30.06	30.56	29.63	30.05	9,486	+0.25(+0.83%)
Dec 08, 2023	28.98	30.06	28.98	29.81	15,743	+0.57(+1.96%)
Dec 07, 2023	29.50	29.50	28.68	29.24	24,533	-0.34(-1.13%)
Dec 06, 2023	30.06	30.60	29.57	29.57	9,561	-0.04(-0.13%)
Dec 05, 2023	30.49	30.49	29.61	29.61	7,957	-0.73(-2.40%)
Dec 04, 2023	29.97	30.34	29.81	30.34	4,004	+0.10(+0.33%)
Dec 01, 2023	29.50	30.46	29.08	30.24	29,116	+0.78(+2.64%)
Nov 30, 2023	29.38	29.56	28.93	29.46	6,342	-0.12(-0.40%)
Nov 29, 2023	28.88	29.75	28.88	29.58	8,175	+0.80(+2.77%)
Nov 28, 2023	28.55	29.24	28.55	28.78	9,421	-0.01(-0.03%)
Nov 27, 2023	28.65	29.45	28.63	28.79	11,269	-0.18(-0.61%)
Nov 24, 2023	28.59	29.28	28.59	28.97	2,686	+0.11(+0.38%)
Nov 22, 2023	29.23	29.23	28.13	28.86	4,860	+0.07(+0.24%)
Nov 21, 2023	29.50	29.75	28.68	28.79	7,963	-1.12(-3.76%)
Nov 20, 2023	30.06	30.77	29.17	29.92	7,828	-0.44(-1.46%)
Nov 17, 2023	30.44	30.56	29.60	30.36	18,122	+0.23(+0.75%)
Nov 16, 2023	29.90	30.31	29.90	30.13	9,431	+0.07(+0.23%)
Nov 15, 2023	30.64	30.85	29.62	30.06	20,792	-0.89(-2.87%)
Nov 14, 2023	29.69	31.06	28.72	30.95	34,151	+2.41(+8.43%)
Nov 13, 2023	28.52	28.98	28.18	28.55	9,410	-0.20(-0.69%)
Nov 10, 2023	28.68	29.88	28.42	28.74	9,803	+0.15(+0.52%)
Nov 09, 2023	28.77	29.29	27.79	28.59	7,133	-0.37(-1.29%)
Nov 08, 2023	28.52	29.17	28.29	28.97	26,493	-0.30(-1.01%)
Nov 07, 2023	29.45	29.94	29.12	29.27	6,660	+0.29(+0.99%)
Nov 06, 2023	30.11	30.11	28.70	28.98	6,960	-0.70(-2.36%)
Nov 03, 2023	29.16	29.93	28.91	29.68	17,627	+0.54(+1.86%)
Nov 02, 2023	28.34	29.16	28.22	29.14	13,726	+1.21(+4.34%)
Nov 01, 2023	28.23	28.27	27.08	27.92	12,003	-0.20(-0.70%)
Oct 31, 2023	28.46	28.46	27.91	28.12	5,247	-0.16(-0.56%)
Oct 30, 2023	27.01	28.42	27.01	28.28	5,470	+0.43(+1.56%)
Oct 27, 2023	27.82	27.96	27.66	27.85	6,847	-0.16(-0.56%)
Oct 26, 2023	27.64	28.14	27.55	28.00	10,353	+0.70(+2.56%)
Oct 25, 2023	27.05	27.65	27.04	27.30	9,761	+0.06(+0.22%)
Oct 24, 2023	26.68	27.54	26.49	27.24	22,064	+0.34(+1.28%)
Oct 23, 2023	26.86	27.83	26.69	26.90	20,873	-0.21(-0.76%)
Oct 20, 2023	28.79	28.79	26.85	27.11	16,052	-1.46(-5.11%)
Oct 19, 2023	28.18	28.93	27.89	28.57	21,501	+0.61(+2.19%)
Oct 18, 2023	27.99	28.19	27.58	27.95	11,331	-0.29(-1.01%)
Oct 17, 2023	27.80	28.28	27.80	28.24	20,042	+0.52(+1.88%)
Oct 16, 2023	26.10	28.56	25.91	27.72	37,862	-0.27(-0.95%)
Oct 13, 2023	27.81	28.01	27.71	27.98	9,177	-0.03(-0.11%)
Oct 12, 2023	28.58	28.63	27.82	28.01	9,929	-0.54(-1.90%)
Oct 11, 2023	28.76	29.02	27.91	28.56	25,893	+0.15(+0.52%)
Oct 10, 2023	28.79	28.95	28.10	28.41	23,613	-0.34(-1.20%)
Oct 09, 2023	28.35	29.08	27.80	28.75	10,301	+0.05(+0.17%)
Oct 06, 2023	28.28	28.88	28.28	28.70	11,514	+0.57(+2.03%)
Oct 05, 2023	27.85	28.28	27.23	28.13	50,637	+0.68(+2.48%)
Oct 04, 2023	27.54	27.76	27.16	27.45	39,040	+0.25(+0.91%)
Oct 03, 2023	26.32	27.46	26.32	27.21	26,755	-0.50(-1.81%)
Oct 02, 2023	27.85	28.07	27.19	27.71	9,537	-0.57(-2.02%)
Sep 29, 2023	28.72	28.72	28.28	28.28	7,725	-0.26(-0.90%)
Sep 28, 2023	27.60	28.85	27.60	28.54	22,630	+0.70(+2.51%)
Sep 27, 2023	28.65	28.65	27.49	27.84	18,683	-0.19(-0.67%)
Sep 26, 2023	28.59	28.59	27.72	28.02	7,991	-0.32(-1.11%)
Sep 25, 2023	28.14	28.52	28.28	28.34	7,326	+0.16(+0.56%)
Sep 22, 2023	27.06	28.60	26.96	28.18	17,646	+0.85(+3.10%)
Sep 21, 2023	27.17	27.57	26.88	27.33	29,917	+0.31(+1.16%)
Sep 20, 2023	27.21	27.55	27.02	27.02	17,187	+0.07(+0.25%)
Sep 19, 2023	27.37	27.50	26.85	26.95	11,464	-0.70(-2.55%)
Sep 18, 2023	27.78	28.01	27.66	27.66	8,583	-0.40(-1.43%)
Sep 15, 2023	28.29	28.78	27.38	28.06	34,432	-0.16(-0.55%)
Sep 14, 2023	26.88	28.38	26.88	28.21	17,237	+1.23(+4.57%)
Sep 13, 2023	26.94	27.31	26.62	26.98	53,291	+0.34(+1.28%)
Sep 12, 2023	26.55	27.20	26.26	26.64	25,309	-0.26(-0.98%)
Sep 11, 2023	27.42	27.79	26.44	26.90	30,867	-0.68(-2.48%)
Sep 08, 2023	26.88	27.93	26.88	27.59	13,530	+0.73(+2.73%)
Sep 07, 2023	27.70	27.74	26.34	26.85	56,125	-0.53(-1.93%)
Sep 06, 2023	27.75	27.82	27.26	27.38	12,222	-1.05(-3.68%)
Sep 05, 2023	28.51	28.57	27.98	28.43	8,241	-0.04(-0.14%)
Sep 01, 2023	28.22	28.70	28.22	28.47	11,282	+0.24(+0.87%)
Aug 31, 2023	28.75	28.75	28.19	28.22	9,652	-0.29(-1.03%)
Aug 30, 2023	28.63	28.82	28.35	28.52	8,648	-0.40(-1.39%)
Aug 29, 2023	29.33	29.33	28.50	28.92	12,262	+0.14(+0.48%)
Aug 28, 2023	28.98	29.08	28.60	28.78	5,823	+0.17(+0.58%)
Aug 25, 2023	28.25	28.79	28.15	28.61	7,065	-0.01(-0.03%)
Aug 24, 2023	29.75	29.85	28.09	28.62	13,422	-0.88(-2.98%)
Aug 23, 2023	29.01	29.60	29.01	29.50	10,185	+0.55(+1.89%)
Aug 22, 2023	29.16	29.59	28.63	28.96	7,728	-0.75(-2.53%)
Aug 21, 2023	29.50	30.11	29.50	29.71	6,062	-0.10(-0.33%)
Aug 18, 2023	29.48	29.99	29.48	29.81	8,723	+0.09(+0.30%)
Aug 17, 2023	30.42	30.52	29.06	29.72	10,958	-0.70(-2.31%)
Aug 16, 2023	30.64	30.94	30.31	30.42	10,995	+0.11(+0.35%)
Aug 15, 2023	30.29	30.47	29.94	30.32	6,049	-0.22(-0.70%)
Aug 14, 2023	30.50	30.80	30.35	30.53	9,552	-0.40(-1.30%)
Aug 11, 2023	30.78	31.18	30.60	30.93	8,859	+0.13(+0.41%)
Aug 10, 2023	31.71	31.71	30.68	30.80	14,577	-0.32(-1.04%)
Aug 09, 2023	31.46	31.76	30.74	31.13	17,788	-0.43(-1.36%)
Aug 08, 2023	31.29	31.74	31.09	31.56	13,106	-0.42(-1.31%)
Aug 07, 2023	31.41	32.12	31.18	31.98	6,018	+0.33(+1.05%)
Aug 04, 2023	31.19	31.77	31.10	31.64	9,914	+0.31(+1.00%)
Aug 03, 2023	30.76	31.48	30.76	31.33	12,569	+0.52(+1.68%)
Aug 02, 2023	31.26	31.26	30.58	30.81	10,069	-0.24(-0.79%)
Aug 01, 2023	30.94	31.13	30.65	31.06	8,798	-0.02(-0.06%)
Jul 31, 2023	30.88	31.17	30.58	31.08	9,067	+0.25(+0.82%)
Jul 28, 2023	30.51	31.14	30.51	30.82	16,265	+0.32(+1.06%)
Jul 27, 2023	30.62	30.90	30.31	30.50	12,565	-0.48(-1.55%)
Jul 26, 2023	30.42	31.28	30.31	30.98	27,286	+0.57(+1.86%)
Jul 25, 2023	29.18	30.79	29.18	30.41	24,871	-0.09(-0.29%)
Jul 24, 2023	29.91	30.76	29.84	30.50	23,996	+0.42(+1.40%)
Jul 21, 2023	31.01	31.01	29.88	30.08	15,795	-0.95(-3.06%)
Jul 20, 2023	30.27	31.18	29.87	31.03	22,535	+0.48(+1.57%)
Jul 19, 2023	29.68	30.81	29.57	30.55	29,083	+0.65(+2.16%)
Jul 18, 2023	26.95	29.97	26.95	29.90	73,681	+2.77(+10.19%)
Jul 17, 2023	27.37	28.13	26.94	27.14	70,134	+1.07(+4.09%)
Jul 14, 2023	25.99	26.64	25.71	26.07	27,693	-0.32(-1.22%)
Jul 13, 2023	26.49	26.79	26.11	26.39	40,242	+0.07(+0.26%)
Jul 12, 2023	26.39	27.01	26.06	26.33	27,774	+0.19(+0.71%)
Jul 11, 2023	26.05	26.43	25.86	26.14	26,025	-0.06(-0.22%)
Jul 10, 2023	26.43	26.68	26.18	26.20	10,435	-0.22(-0.85%)
Jul 07, 2023	26.63	26.85	26.20	26.42	39,125	+0.22(+0.86%)
Jul 06, 2023	25.89	26.29	25.73	26.20	20,269	-0.21(-0.81%)
Jul 05, 2023	26.62	26.86	26.34	26.41	17,602	-0.50(-1.85%)
Jul 03, 2023	26.43	26.91	26.43	26.91	7,860	+0.44(+1.66%)
Jun 30, 2023	27.08	27.08	26.35	26.47	20,782	-0.02(-0.07%)
Jun 29, 2023	26.65	26.79	26.39	26.49	15,576	+0.11(+0.41%)
Jun 28, 2023	25.81	26.65	25.80	26.39	17,468	+0.38(+1.45%)
Jun 27, 2023	26.17	26.20	25.86	26.01	19,316	+0.07(+0.26%)
Jun 26, 2023	26.04	26.55	25.81	25.94	27,652	-0.25(-0.96%)
Jun 23, 2023	25.40	26.30	25.40	26.19	94,852	+0.53(+2.08%)
Jun 22, 2023	25.88	26.08	25.62	25.66	20,938	-0.19(-0.75%)
Jun 21, 2023	26.25	26.34	25.71	25.85	21,588	-0.30(-1.15%)
Jun 20, 2023	26.91	26.91	25.99	26.15	12,609	-0.79(-2.91%)
Jun 16, 2023	27.61	28.06	26.55	26.94	46,863	-0.27(-1.00%)
Jun 15, 2023	26.37	27.23	26.28	27.21	30,885	+0.78(+2.93%)
Jun 14, 2023	26.52	27.02	26.23	26.43	23,412	-0.16(-0.62%)
Jun 13, 2023	25.89	26.72	25.89	26.60	21,844	+0.58(+2.24%)
Jun 12, 2023	25.78	26.17	25.36	26.02	22,101	-0.04(-0.15%)
Jun 09, 2023	26.04	26.21	25.95	26.06	12,784	-0.12(-0.44%)
Jun 08, 2023	26.10	26.48	25.77	26.17	16,216	-0.45(-1.68%)
Jun 07, 2023	25.88	26.89	25.76	26.62	41,451	+0.86(+3.35%)
Jun 06, 2023	24.62	25.87	24.62	25.75	29,757	+1.33(+5.44%)
Jun 05, 2023	24.60	24.68	24.15	24.43	15,653	-0.46(-1.83%)
Jun 02, 2023	23.93	25.00	23.82	24.88	26,313	+1.32(+5.59%)
Jun 01, 2023	23.64	24.03	23.50	23.56	22,341	+0.16(+0.70%)
May 31, 2023	24.30	24.30	23.27	23.40	18,526	-0.99(-4.05%)
May 30, 2023	24.71	24.71	23.96	24.39	9,941	-0.16(-0.63%)
May 26, 2023	23.75	24.72	23.75	24.54	23,270	+0.61(+2.55%)
May 25, 2023	24.01	24.18	23.75	23.93	19,657	-0.20(-0.84%)
May 24, 2023	24.41	24.41	24.12	24.14	16,114	-0.56(-2.28%)
May 23, 2023	23.91	24.96	23.91	24.70	35,946	+0.75(+3.12%)
May 22, 2023	23.08	24.05	23.07	23.95	38,023	+0.95(+4.13%)
May 19, 2023	23.89	23.89	22.96	23.00	27,729	-0.65(-2.75%)
May 18, 2023	23.25	23.70	23.11	23.65	16,946	+0.36(+1.54%)
May 17, 2023	22.41	23.37	22.15	23.29	30,696	+1.13(+5.12%)
May 16, 2023	22.46	22.55	22.08	22.16	19,360	-0.41(-1.80%)
May 15, 2023	22.29	22.69	22.29	22.57	25,832	+0.36(+1.61%)
May 12, 2023	21.99	22.32	21.62	22.21	37,133	+0.26(+1.19%)
May 11, 2023	21.82	22.11	21.82	21.95	21,217	-0.20(-0.92%)
May 10, 2023	22.43	22.45	22.04	22.15	11,950	-0.06(-0.26%)
May 09, 2023	22.26	22.54	21.91	22.21	48,402	-0.05(-0.22%)
May 08, 2023	22.51	22.52	21.73	22.26	38,120	-0.23(-1.03%)
May 05, 2023	22.60	22.95	21.97	22.49	30,991	+0.27(+1.22%)
May 04, 2023	22.30	22.46	21.44	22.22	64,146	-0.08(-0.35%)
May 03, 2023	22.76	22.82	22.29	22.29	34,429	-0.17(-0.78%)
May 02, 2023	23.51	23.51	22.44	22.47	36,897	-0.88(-3.78%)
May 01, 2023	23.67	23.81	22.89	23.35	31,986	-0.02(-0.08%)
Apr 28, 2023	23.59	23.83	23.36	23.37	38,258	+0.16(+0.67%)
Apr 27, 2023	23.26	23.68	22.84	23.22	92,326	-0.01(-0.04%)
Apr 26, 2023	22.97	23.36	22.59	23.23	35,788	+0.44(+1.91%)
Apr 25, 2023	23.25	23.25	22.64	22.79	37,010	-0.67(-2.85%)
Apr 24, 2023	23.55	24.13	23.39	23.46	21,880	-0.42(-1.75%)
Apr 21, 2023	23.82	24.08	23.50	23.87	33,038	+0.14(+0.57%)
Apr 20, 2023	23.59	23.95	23.44	23.74	32,652	+0.11(+0.45%)
Apr 19, 2023	23.52	23.76	22.73	23.63	48,150	+1.09(+4.81%)
Apr 18, 2023	24.23	24.36	22.44	22.55	73,748	-1.82(-7.48%)
Apr 17, 2023	26.01	26.01	24.23	24.37	38,823	-1.17(-4.59%)
Apr 14, 2023	25.54	25.61	25.02	25.54	33,747	-0.11(-0.42%)
Apr 13, 2023	25.67	25.96	25.32	25.65	16,946	+0.16(+0.61%)
Apr 12, 2023	26.01	26.28	25.34	25.49	14,108	-0.24(-0.94%)
Apr 11, 2023	26.15	26.17	25.69	25.74	23,053	-0.16(-0.64%)
Apr 10, 2023	25.57	26.17	25.50	25.90	46,920	-0.04(-0.15%)
Apr 06, 2023	25.37	26.14	25.37	25.94	31,911	+0.64(+2.53%)
Apr 05, 2023	25.31	25.78	24.74	25.30	67,981	-0.33(-1.29%)
Apr 04, 2023	25.51	25.77	24.86	25.63	44,050	+0.12(+0.46%)
Apr 03, 2023	26.17	26.79	25.12	25.51	86,365	-1.50(-5.56%)
Mar 31, 2023	26.43	27.08	26.37	27.02	65,724	+0.36(+1.35%)
Mar 30, 2023	27.31	27.31	26.30	26.66	14,942	-0.59(-2.17%)
Mar 29, 2023	28.27	28.27	27.03	27.25	13,946	-0.10(-0.35%)
Mar 28, 2023	27.07	27.77	26.66	27.34	49,738	+0.14(+0.50%)
Mar 27, 2023	27.52	27.81	26.77	27.21	28,483	-0.06(-0.21%)
Mar 24, 2023	27.14	27.71	26.87	27.27	24,894	+0.20(+0.75%)
Mar 23, 2023	26.59	27.94	25.85	27.06	88,470	+0.33(+1.22%)
Mar 22, 2023	27.21	28.57	26.48	26.74	24,945	-1.08(-3.87%)
Mar 21, 2023	27.59	28.02	27.39	27.81	12,226	+0.62(+2.30%)
Mar 20, 2023	27.78	27.86	26.82	27.19	29,091	-0.31(-1.12%)
Mar 17, 2023	28.98	28.98	27.16	27.50	54,192	-0.97(-3.41%)
Mar 16, 2023	27.73	28.55	26.95	28.47	27,561	+0.50(+1.79%)
Mar 15, 2023	27.74	29.02	27.30	27.97	41,419	-0.25(-0.89%)
Mar 14, 2023	27.04	28.26	27.04	28.22	81,226	+2.37(+9.19%)
Mar 13, 2023	27.34	27.34	25.60	25.84	55,608	-1.78(-6.44%)
Mar 10, 2023	27.80	28.30	26.92	27.62	29,130	-0.33(-1.17%)
Mar 09, 2023	29.04	29.17	27.90	27.95	21,948	-1.26(-4.31%)
Mar 08, 2023	29.61	29.70	28.84	29.21	29,957	-0.21(-0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.