Guaranty Bancshares Inc (GNTY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.915883345384 | 41.49 | 42.95 | 40.1 | 67702 | 41.71812414 | CS |
| 4 | 7.01 | 20.5571847507 | 34.1 | 42.95 | 32.31 | 66254 | 37.09433964 | CS |
| 12 | 6.81 | 19.8542274052 | 34.3 | 42.95 | 32.31 | 43938 | 36.33440089 | CS |
| 26 | 7.11 | 20.9117647059 | 34 | 42.95 | 29.21 | 28270 | 35.42881638 | CS |
| 52 | 8.91 | 27.6708074534 | 32.2 | 42.95 | 27.01 | 23761 | 33.49859635 | CS |
| 156 | 10.57 | 34.6103470858 | 30.54 | 42.95 | 22.12 | 23099 | 30.97764818 | CS |
| 260 | 10.57 | 34.6103470858 | 30.54 | 42.95 | 22.12 | 23099 | 30.97764818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 41.11 | -0.55 | -1.32 | 41.26 | 42.455 | 41.08 | 45779 |
| 1738280400 | 41.66 | -0.28 | -0.67 | 41.98 | 42.53 | 41.58 | 42044 |
| 1738194000 | 41.94 | -0.13 | -0.31 | 42.19 | 42.95 | 41.7 | 65090 |
| 1738107600 | 42.07 | 0.17 | 0.41 | 41.49 | 42.83 | 41.49 | 64158 |
| 1738021200 | 41.9 | 0.64 | 1.55 | 41.76 | 42.69 | 41.45 | 65677 |
| 1737762000 | 41.26 | -0.04 | -0.10 | 41.49 | 41.891 | 40.1 | 101542 |
| 1737675600 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1737589200 | 41.3 | 2.54 | 6.55 | 39.25 | 41.66 | 38.76 | 65364 |
| 1737502800 | 38.76 | 3.44 | 9.74 | 36.6 | 38.91 | 36.2001 | 72239 |
| 1737157200 | 35.32 | 0.6 | 1.73 | 34.99 | 35.46 | 34.29 | 38543 |
| 1737070800 | 34.72 | -0.45 | -1.28 | 34.8 | 35.1056 | 34.4925 | 22436 |
| 1736984400 | 35.17 | 1.07 | 3.14 | 34.76 | 35.3 | 34.45 | 24559 |
| 1736898000 | 34.1 | 0.72 | 2.16 | 33.4 | 34.26 | 33.15 | 53845 |
| 1736811600 | 33.38 | 0.71 | 2.17 | 32.47 | 33.479999 | 32.4 | 33673 |
| 1736552400 | 32.67 | -1.32 | -3.88 | 33.299999 | 33.299999 | 32.31 | 34158 |
| 1736379600 | 33.99 | 0.06 | 0.18 | 33.89 | 34.3 | 33.6 | 52730 |
| 1736293200 | 33.93 | 0.01 | 0.03 | 34.02 | 34.08 | 33.35 | 99698 |
| 1736206800 | 33.92 | -0.28 | -0.82 | 34.5 | 34.66 | 33.369999 | 121079 |
| 1735947600 | 34.2 | 0.44 | 1.30 | 34.1 | 34.3 | 33.32 | 169490 |
| 1735861200 | 33.76 | -0.84 | -2.43 | 34.99 | 34.99 | 33.4501 | 39995 |
| 1735688400 | 34.6 | -0.13 | -0.37 | 35 | 35.04 | 34.41 | 22281 |
| 1735602000 | 34.73 | 0.27 | 0.78 | 34.21 | 35.12 | 33 | 26451 |
| 1735342800 | 34.46 | -0.81 | -2.30 | 34.92 | 35.19 | 33.7 | 139024 |
| 1735256400 | 35.27 | 0.27 | 0.77 | 34.98 | 35.28 | 34.3 | 77448 |
| 1735077840 | 35 | 0.6 | 1.74 | 34.8 | 35 | 33.92 | 34742 |
| 1734997200 | 34.4 | -0.29 | -0.84 | 34.39 | 34.96 | 34 | 57615 |
| 1734738000 | 34.69 | 0.87 | 2.57 | 33.5 | 35 | 33.5 | 87567 |
| 1734651600 | 33.82 | -0.56 | -1.63 | 35.8 | 35.8 | 33.82 | 26251 |
| 1734565200 | 34.38 | -2.15 | -5.89 | 36.44 | 36.85 | 34.12 | 125005 |
| 1734478800 | 36.53 | -0.17 | -0.46 | 36.5 | 36.8 | 36.41 | 29308 |
| 1734392400 | 36.7 | 0.02 | 0.05 | 36.55 | 36.965 | 36.4 | 32760 |
| 1734133200 | 36.68 | -0.26 | -0.70 | 36.95 | 36.95 | 36.03 | 11555 |
| 1734046800 | 36.94 | -0.22 | -0.59 | 37.38 | 37.38 | 36.16 | 13136 |
| 1733960400 | 37.16 | 0.52 | 1.42 | 36.9 | 37.6 | 36.82 | 27100 |
| 1733874000 | 36.64 | -0.47 | -1.27 | 37 | 37.55 | 36.38 | 45745 |
| 1733787600 | 37.11 | -0.01 | -0.03 | 37.4 | 37.6 | 36.8401 | 17013 |
| 1733528400 | 37.12 | 0.24 | 0.65 | 36.75 | 37.14 | 36.25 | 18466 |
| 1733442000 | 36.88 | -0.34 | -0.91 | 37.15 | 37.5 | 36.39 | 30186 |
| 1733355600 | 37.22 | 0.95 | 2.62 | 36.55 | 37.22 | 36.2433 | 34368 |
| 1733269200 | 36.27 | -0.81 | -2.18 | 36.9 | 37.05 | 36.09 | 42423 |
| 1733182800 | 37.08 | 0.26 | 0.71 | 37.53 | 37.53 | 35.99 | 39421 |
| 1732917840 | 36.82 | -0.5 | -1.34 | 37.09 | 37.5 | 36.7 | 14292 |
| 1732750800 | 37.32 | -0.33 | -0.88 | 37.98 | 38.01 | 37 | 16355 |
| 1732664400 | 37.65 | -1.01 | -2.61 | 38 | 38.175 | 37.44 | 13242 |
| 1732578000 | 38.66 | 0.86 | 2.28 | 37.8 | 38.93 | 37.7 | 34871 |
| 1732318800 | 37.8 | 1.03 | 2.80 | 36.85 | 37.82 | 36.85 | 20776 |
| 1732232400 | 36.77 | 0.71 | 1.97 | 36.5 | 37.12 | 36.5 | 14747 |
| 1732146000 | 36.06 | -0.53 | -1.45 | 36.16 | 36.16 | 35.83 | 12523 |
| 1732059600 | 36.59 | 0.46 | 1.27 | 35.95 | 36.79 | 35.7913 | 14024 |
| 1731973200 | 36.13 | 0.08 | 0.22 | 36.6 | 36.6 | 36.03 | 17589 |
| 1731714000 | 36.05 | -0.17 | -0.47 | 36.31 | 36.53 | 35.19 | 16373 |
| 1731627600 | 36.22 | 0.83 | 2.35 | 35.06 | 36.35 | 35.06 | 17977 |
| 1731541200 | 35.39 | -0.32 | -0.90 | 36.05 | 36.335 | 35.39 | 16383 |
| 1731454800 | 35.71 | -1.08 | -2.94 | 36.84 | 36.84 | 34.76 | 30953 |
| 1731368400 | 36.79 | 0.77 | 2.14 | 36.35 | 36.98 | 35.5 | 14809 |
| 1731109200 | 36.02 | 1.43 | 4.13 | 34.3 | 36.505 | 34.3 | 13570 |
| 1731022800 | 34.59 | -1.4 | -3.89 | 35.78 | 35.78 | 34.15 | 30034 |
| 1730936400 | 35.99 | 2.59 | 7.75 | 35 | 36.5 | 33.77 | 75134 |
| 1730850000 | 33.4 | 0.8 | 2.45 | 32.46 | 33.509999 | 32.46 | 13707 |
| 1730763600 | 32.6 | -0.33 | -1.00 | 32.619999 | 33.1 | 32.04 | 8549 |
| 1730500800 | 32.93 | 0.07 | 0.21 | 33.2 | 33.43 | 32.409999 | 10595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
