Guaranty Bancshares Inc (NY: GNTY )

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

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.