Guaranty Bancshares Inc (NY: GNTY )

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

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.