Guaranty Bancshares Inc (NY: GNTY )

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

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.