GNTY

Guaranty Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Guaranty Bancshares Inc GNTY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 0.93% 33.48 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.22 33.22 33.73 33.48 33.17
more quote information »

GNTY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.9234.0033.0933.7724,888-0.44-1.3%
1 Month33.5335.07533.0133.7414,973-0.05-0.15%
3 Months34.3636.9531.6533.8013,396-0.88-2.56%
6 Months34.0641.2831.6536.5220,604-0.58-1.7%
1 Year23.9341.2823.0833.6421,4729.5539.91%
3 Years31.5041.2820.0230.2320,0361.986.29%
5 Years30.0041.2820.0230.8121,6633.4811.6%

GNTY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 33.48 0.31 0.93% 33.22 33.73 33.22 4,971
Sep 22 2021 33.17 -0.23 -0.69% 33.54 33.98 33.13 5,430
Sep 21 2021 33.40 0.12 0.36% 33.50 33.64 33.0977 9,163
Sep 20 2021 33.28 -0.72 -2.12% 33.82 33.82 33.09 17,490
Sep 17 2021 34.00 0.52 1.55% 33.48 34.00 33.10 80,586
Sep 16 2021 33.48 -0.22 -0.65% 33.92 33.98 33.38 11,769
Sep 15 2021 33.70 0.69 2.09% 33.06 33.75 33.06 12,623
Sep 14 2021 33.01 -0.43 -1.29% 33.68 33.68 33.01 10,852
Sep 13 2021 33.44 0.23 0.69% 33.52 33.67 33.24 12,299
Sep 10 2021 33.21 -0.13 -0.39% 33.54 33.725 33.1853 12,551
Sep 09 2021 33.34 -0.03 -0.09% 33.28 33.695 33.28 13,604
Sep 08 2021 33.37 -0.13 -0.39% 33.68 33.925 33.125 11,285
Sep 07 2021 33.50 -0.34 -1.0% 33.83 34.47 33.49 11,422
Sep 03 2021 33.84 -0.46 -1.34% 34.33 34.6172 33.60 12,893
Sep 02 2021 34.30 -0.21 -0.61% 34.84 34.84 33.72 9,217
Sep 01 2021 34.51 0.19 0.55% 34.55 34.99 34.23 8,441
Aug 31 2021 34.32 0.57 1.69% 33.77 35.075 33.77 23,385
Aug 30 2021 33.75 -0.53 -1.55% 34.24 34.73 33.586 7,172
Aug 27 2021 34.28 0.78 2.33% 33.54 34.50 33.51 6,984
Aug 26 2021 33.50 -0.01 -0.03% 33.53 33.58 33.20 7,315
Aug 25 2021 33.51 -0.20 -0.58% 33.65 33.66 33.51 4,147
Aug 24 2021 33.705 -0.08 -0.22% 33.72 34.198 33.50 11,695
See More Historical Prices »


Your Recent History
NASDAQ
GNTY
Guaranty B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.