GNTY

Guaranty Bancshares Historical Data

GNTY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 37.34 0.08 0.21% 37.23 37.49 36.775 7,160
Oct 21 2021 37.26 -0.28 -0.75% 37.50 37.52 37.0462 5,460
Oct 20 2021 37.54 -0.11 -0.29% 37.33 38.48 37.00 11,009
Oct 19 2021 37.65 0.74 2.0% 37.15 37.856 37.00 6,533
Oct 18 2021 36.91 0.82 2.27% 36.38 37.251 36.38 11,741
Oct 15 2021 36.09 0.04 0.11% 36.62 36.99 36.09 20,734
Oct 14 2021 36.05 0.31 0.87% 36.20 36.595 35.6538 9,801
Oct 13 2021 35.74 0.04 0.11% 35.53 36.105 35.50 9,323
Oct 12 2021 35.70 -0.16 -0.45% 35.77 36.33 34.25 19,857
Oct 11 2021 35.86 0.09 0.25% 35.89 36.7199 35.50 7,760
Oct 08 2021 35.77 -0.90 -2.45% 36.43 36.43 35.34 12,649
Oct 07 2021 36.67 0.86 2.4% 36.14 36.67 35.5001 10,854
Oct 06 2021 35.81 -0.03 -0.08% 35.51 36.38 35.49 5,921
Oct 05 2021 35.84 0.27 0.76% 35.83 36.10 35.06 7,877
Oct 04 2021 35.57 -0.16 -0.45% 35.76 35.99 35.55 6,976
Oct 01 2021 35.73 -0.12 -0.33% 35.89 35.89 34.98 8,920
Sep 30 2021 35.85 -0.22 -0.61% 36.31 36.50 35.76 13,754
Sep 29 2021 36.07 0.22 0.61% 35.84 36.25 35.80 11,395
Sep 28 2021 35.85 -0.87 -2.37% 36.60 36.60 35.85 13,544
Sep 27 2021 36.72 0.48 1.32% 36.39 37.99 36.305 21,725
Sep 24 2021 36.24 2.76 8.24% 33.63 37.00 33.61 50,892
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 06 2021 33.84 0.00 +0.00% 34.33 34.6172 33.60 0
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
Aug 23 2021 33.78 0.27 0.81% 33.48 34.1526 33.40 11,748
Aug 20 2021 33.51 -0.66 -1.93% 33.85 33.85 33.50 13,125
Aug 19 2021 34.17 0.66 1.97% 33.54 35.07 33.2777 8,819
Aug 18 2021 33.51 -0.74 -2.16% 34.12 34.67 33.16 8,821
Aug 17 2021 34.25 -0.18 -0.52% 34.57 34.57 34.25 7,083
Aug 16 2021 34.43 0.13 0.38% 34.33 34.845 34.31 6,658
Aug 13 2021 34.30 -0.42 -1.21% 34.68 34.783 34.30 5,622
Aug 12 2021 34.72 -0.26 -0.74% 34.82 34.99 34.66 4,440
Aug 11 2021 34.98 0.10 0.29% 34.83 34.98 34.66 3,688
Aug 10 2021 34.88 0.86 2.53% 34.09 34.88 34.09 8,648
Aug 09 2021 34.02 0.49 1.46% 33.54 34.492 33.54 5,783
Aug 06 2021 33.53 -0.21 -0.62% 33.66 34.516 33.35 11,179
Aug 05 2021 33.74 0.34 1.02% 32.211 34.06 32.211 6,537
Aug 04 2021 33.40 -0.11 -0.33% 33.51 34.33 33.0544 15,591
Aug 03 2021 33.51 0.42 1.27% 33.27 34.69 33.02 14,120
Aug 02 2021 33.09 -0.36 -1.08% 33.37 33.6495 33.01 14,099
Jul 30 2021 33.45 -0.31 -0.92% 33.84 33.84 33.45 7,690
Jul 29 2021 33.76 -0.51 -1.49% 34.18 34.50 33.655 11,098
Jul 28 2021 34.27 0.63 1.87% 33.80 34.7174 33.45 9,165
Jul 27 2021 33.64 -0.16 -0.47% 33.52 34.69 33.52 16,517
Jul 26 2021 33.80 -0.34 -1.0% 34.26 34.735 33.50 17,010


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.