Guaranty Bancshares Inc (NY: GNTY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	29.14	29.50	29.10	29.16	9,959	+0.25(+0.86%)
May 30, 2024	28.40	29.02	28.39	28.91	8,949	+0.75(+2.66%)
May 29, 2024	28.35	28.35	27.01	28.16	12,839	-0.26(-0.91%)
May 28, 2024	29.29	29.36	28.42	28.42	16,461	-1.05(-3.56%)
May 24, 2024	29.49	29.49	29.25	29.47	9,440	+0.16(+0.55%)
May 23, 2024	30.00	30.00	29.16	29.31	22,153	-0.58(-1.94%)
May 22, 2024	29.52	30.21	29.52	29.89	16,483	+0.22(+0.74%)
May 21, 2024	29.31	30.28	29.31	29.67	3,602	-0.01(-0.03%)
May 20, 2024	29.02	30.48	29.02	29.68	10,780	-0.55(-1.82%)
May 17, 2024	30.50	30.67	30.01	30.23	9,331	+0.10(+0.33%)
May 16, 2024	29.43	30.27	29.43	30.13	16,927	+0.03(+0.10%)
May 15, 2024	30.10	30.44	29.40	30.10	33,794	+0.00(+0.00%)
May 14, 2024	30.06	30.28	29.85	30.10	7,926	+0.17(+0.57%)
May 13, 2024	30.25	30.48	29.90	29.93	8,600	-0.04(-0.13%)
May 10, 2024	30.31	30.36	29.84	29.97	5,894	-0.16(-0.53%)
May 09, 2024	29.90	30.25	29.00	30.13	31,230	-0.22(-0.72%)
May 08, 2024	29.48	30.35	29.48	30.35	26,153	+0.83(+2.81%)
May 07, 2024	30.01	30.96	29.50	29.52	9,741	-0.77(-2.54%)
May 06, 2024	30.28	30.62	29.73	30.29	13,454	+0.01(+0.03%)
May 03, 2024	30.00	30.53	30.00	30.28	9,355	+0.51(+1.71%)
May 02, 2024	29.50	30.18	29.30	29.77	14,630	+0.74(+2.55%)
May 01, 2024	28.60	29.64	28.60	29.03	19,771	+0.30(+1.04%)
Apr 30, 2024	29.00	29.00	28.61	28.73	8,210	-0.88(-2.97%)
Apr 29, 2024	29.59	29.70	29.27	29.61	9,768	-0.13(-0.44%)
Apr 26, 2024	29.85	29.95	29.51	29.74	10,513	+0.41(+1.40%)
Apr 25, 2024	29.49	29.49	28.48	29.33	22,301	-0.26(-0.88%)
Apr 24, 2024	28.98	29.79	28.95	29.59	10,543	+0.29(+0.99%)
Apr 23, 2024	29.64	29.66	28.91	29.30	13,899	-0.36(-1.21%)
Apr 22, 2024	29.50	30.01	29.04	29.66	9,790	+0.13(+0.44%)
Apr 19, 2024	28.11	29.53	28.11	29.53	11,893	+1.23(+4.35%)
Apr 18, 2024	28.08	28.76	27.93	28.30	23,178	+0.66(+2.39%)
Apr 17, 2024	27.70	28.68	27.40	27.64	22,758	-0.08(-0.29%)
Apr 16, 2024	28.35	28.50	27.63	27.72	17,434	-1.06(-3.68%)
Apr 15, 2024	28.87	29.68	28.61	28.78	11,658	-0.09(-0.31%)
Apr 12, 2024	28.26	28.87	27.88	28.87	20,255	-0.23(-0.79%)
Apr 11, 2024	28.80	29.13	28.56	29.10	12,861	+0.17(+0.59%)
Apr 10, 2024	28.61	29.28	28.42	28.93	30,977	-0.18(-0.62%)
Apr 09, 2024	28.91	29.53	28.91	29.11	5,653	-0.22(-0.75%)
Apr 08, 2024	29.02	29.60	29.02	29.33	7,122	+0.01(+0.03%)
Apr 05, 2024	29.51	29.58	29.32	29.32	4,248	-0.26(-0.88%)
Apr 04, 2024	29.45	29.94	29.45	29.58	7,541	+0.08(+0.27%)
Apr 03, 2024	28.76	30.00	28.65	29.50	21,543	+0.44(+1.51%)
Apr 02, 2024	29.47	29.65	28.43	29.06	21,788	-0.65(-2.19%)
Apr 01, 2024	30.16	30.16	29.21	29.71	9,286	-0.65(-2.14%)
Mar 28, 2024	30.24	30.55	30.00	30.36	11,573	-0.19(-0.62%)
Mar 27, 2024	30.00	30.66	29.77	30.55	17,539	+0.68(+2.28%)
Mar 26, 2024	30.00	30.15	29.71	29.87	12,426	-0.45(-1.48%)
Mar 25, 2024	29.99	30.45	29.70	30.32	7,671	+0.04(+0.13%)
Mar 22, 2024	31.51	31.51	30.20	30.28	9,180	-1.19(-3.78%)
Mar 21, 2024	30.68	31.68	30.31	31.47	30,839	+1.06(+3.49%)
Mar 20, 2024	29.39	30.73	29.28	30.41	12,366	+1.02(+3.48%)
Mar 19, 2024	29.87	30.32	29.39	29.39	7,902	+0.10(+0.34%)
Mar 18, 2024	30.27	30.27	29.29	29.29	10,896	-0.92(-3.05%)
Mar 15, 2024	28.31	30.51	28.31	30.21	33,154	+1.11(+3.82%)
Mar 14, 2024	29.03	29.79	28.70	29.10	24,719	-0.16(-0.54%)
Mar 13, 2024	29.65	29.71	28.50	29.26	16,066	-0.17(-0.57%)
Mar 12, 2024	29.92	30.12	29.21	29.43	8,069	-0.49(-1.63%)
Mar 11, 2024	30.02	30.37	29.46	29.91	9,493	-0.06(-0.20%)
Mar 08, 2024	30.10	30.70	29.62	29.97	11,192	+0.15(+0.50%)
Mar 07, 2024	29.09	30.10	29.09	29.82	9,654	+0.33(+1.11%)
Mar 06, 2024	29.79	29.79	29.33	29.50	8,010	+0.07(+0.24%)
Mar 05, 2024	28.32	30.01	28.32	29.43	10,619	-0.13(-0.44%)
Mar 04, 2024	29.78	29.78	28.78	29.55	12,140	+0.53(+1.81%)
Mar 01, 2024	28.76	29.22	28.00	29.03	11,781	+0.49(+1.70%)
Feb 29, 2024	29.58	30.06	28.13	28.54	48,369	-0.45(-1.54%)
Feb 28, 2024	28.86	29.51	28.78	28.99	10,210	-0.20(-0.68%)
Feb 27, 2024	29.59	29.59	28.79	29.19	22,943	-0.33(-1.11%)
Feb 26, 2024	29.50	29.87	28.51	29.51	37,748	-0.17(-0.57%)
Feb 23, 2024	29.79	30.12	29.68	29.68	4,939	+0.00(+0.00%)
Feb 22, 2024	29.63	29.68	29.41	29.68	8,885	+0.01(+0.03%)
Feb 21, 2024	29.47	29.90	29.23	29.67	10,208	-0.15(-0.50%)
Feb 20, 2024	30.00	30.27	29.80	29.82	9,041	-0.69(-2.28%)
Feb 16, 2024	30.69	31.04	30.42	30.52	19,497	-0.16(-0.52%)
Feb 15, 2024	28.84	31.03	28.44	30.68	25,149	+1.42(+4.85%)
Feb 14, 2024	28.51	29.89	27.57	29.26	26,021	+0.88(+3.11%)
Feb 13, 2024	29.44	30.19	27.85	28.37	31,825	-1.99(-6.57%)
Feb 12, 2024	29.51	31.10	29.51	30.37	19,530	+0.87(+2.96%)
Feb 09, 2024	29.69	30.34	28.97	29.50	10,622	+0.68(+2.38%)
Feb 08, 2024	28.99	28.99	27.98	28.81	13,243	+0.28(+0.97%)
Feb 07, 2024	29.34	29.82	27.62	28.53	12,559	-0.82(-2.81%)
Feb 06, 2024	29.46	29.78	28.90	29.36	15,504	-0.37(-1.24%)
Feb 05, 2024	29.94	30.46	29.33	29.72	6,712	-0.56(-1.84%)
Feb 02, 2024	30.44	31.10	30.28	30.28	8,258	-0.80(-2.59%)
Feb 01, 2024	30.37	31.21	29.12	31.08	17,545	+0.82(+2.72%)
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%)

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.