Guaranty Bancshares Inc (NY: GNTY )

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

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.