Guaranty Bancshares Inc (NY: GNTY )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.51	22.52	21.73	22.26	38,120	-0.23(-1.03%)
May 05, 2023	22.60	22.95	21.97	22.49	30,991	+0.27(+1.22%)
May 04, 2023	22.30	22.46	21.44	22.22	64,146	-0.08(-0.35%)
May 03, 2023	22.76	22.82	22.29	22.29	34,429	-0.17(-0.78%)
May 02, 2023	23.51	23.51	22.44	22.47	36,897	-0.88(-3.78%)
May 01, 2023	23.67	23.81	22.89	23.35	31,986	-0.02(-0.08%)
Apr 28, 2023	23.59	23.83	23.36	23.37	38,258	+0.16(+0.67%)
Apr 27, 2023	23.26	23.68	22.84	23.22	92,326	-0.01(-0.04%)
Apr 26, 2023	22.97	23.36	22.59	23.23	35,788	+0.44(+1.91%)
Apr 25, 2023	23.25	23.25	22.64	22.79	37,010	-0.67(-2.85%)
Apr 24, 2023	23.55	24.13	23.39	23.46	21,880	-0.42(-1.75%)
Apr 21, 2023	23.82	24.08	23.50	23.87	33,038	+0.14(+0.57%)
Apr 20, 2023	23.59	23.95	23.44	23.74	32,652	+0.11(+0.45%)
Apr 19, 2023	23.52	23.76	22.73	23.63	48,150	+1.09(+4.81%)
Apr 18, 2023	24.23	24.36	22.44	22.55	73,748	-1.82(-7.48%)
Apr 17, 2023	26.01	26.01	24.23	24.37	38,823	-1.17(-4.59%)
Apr 14, 2023	25.54	25.61	25.02	25.54	33,747	-0.11(-0.42%)
Apr 13, 2023	25.67	25.96	25.32	25.65	16,946	+0.16(+0.61%)
Apr 12, 2023	26.01	26.28	25.34	25.49	14,108	-0.24(-0.94%)
Apr 11, 2023	26.15	26.17	25.69	25.74	23,053	-0.16(-0.64%)
Apr 10, 2023	25.57	26.17	25.50	25.90	46,920	-0.04(-0.15%)
Apr 06, 2023	25.37	26.14	25.37	25.94	31,911	+0.64(+2.53%)
Apr 05, 2023	25.31	25.78	24.74	25.30	67,981	-0.33(-1.29%)
Apr 04, 2023	25.51	25.77	24.86	25.63	44,050	+0.12(+0.46%)
Apr 03, 2023	26.17	26.79	25.12	25.51	86,365	-1.50(-5.56%)
Mar 31, 2023	26.43	27.08	26.37	27.02	65,724	+0.36(+1.35%)
Mar 30, 2023	27.31	27.31	26.30	26.66	14,942	-0.59(-2.17%)
Mar 29, 2023	28.27	28.27	27.03	27.25	13,946	-0.10(-0.35%)
Mar 28, 2023	27.07	27.77	26.66	27.34	49,738	+0.14(+0.50%)
Mar 27, 2023	27.52	27.81	26.77	27.21	28,483	-0.06(-0.21%)
Mar 24, 2023	27.14	27.71	26.87	27.27	24,894	+0.20(+0.75%)
Mar 23, 2023	26.59	27.94	25.85	27.06	88,470	+0.33(+1.22%)
Mar 22, 2023	27.21	28.57	26.48	26.74	24,945	-1.08(-3.87%)
Mar 21, 2023	27.59	28.02	27.39	27.81	12,226	+0.62(+2.30%)
Mar 20, 2023	27.78	27.86	26.82	27.19	29,091	-0.31(-1.12%)
Mar 17, 2023	28.98	28.98	27.16	27.50	54,192	-0.97(-3.41%)
Mar 16, 2023	27.73	28.55	26.95	28.47	27,561	+0.50(+1.79%)
Mar 15, 2023	27.74	29.02	27.30	27.97	41,419	-0.25(-0.89%)
Mar 14, 2023	27.04	28.26	27.04	28.22	81,226	+2.37(+9.19%)
Mar 13, 2023	27.34	27.34	25.60	25.84	55,608	-1.78(-6.44%)
Mar 10, 2023	27.80	28.30	26.92	27.62	29,130	-0.33(-1.17%)
Mar 09, 2023	29.04	29.17	27.90	27.95	21,948	-1.26(-4.31%)
Mar 08, 2023	29.61	29.70	28.84	29.21	29,957	-0.21(-0.72%)

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.