Guaranty Bancshares Inc (NY: GNTY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.