Guaranty Bancorp (GBNK)
NASDAQ: GBNK
· Real-Time Price · USD
20.75
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
GBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2018 | 21.21 | 21.50 | 20.50 | 20.75 | 20.75 | -2.12% | 826,696 |
| Dec 28, 2018 | 20.72 | 21.21 | 20.60 | 21.20 | 21.20 | 2.42% | 110,292 |
| Dec 27, 2018 | 20.55 | 20.79 | 18.78 | 20.70 | 20.70 | -0.81% | 79,915 |
| Dec 26, 2018 | 20.26 | 21.00 | 19.90 | 20.87 | 20.87 | 3.88% | 120,277 |
| Dec 24, 2018 | 20.35 | 20.65 | 20.09 | 20.09 | 20.09 | -1.95% | 32,605 |
| Dec 21, 2018 | 20.83 | 21.81 | 20.40 | 20.49 | 20.49 | -1.87% | 223,154 |
| Dec 20, 2018 | 20.67 | 21.05 | 20.53 | 20.88 | 20.88 | 0.68% | 85,185 |
| Dec 19, 2018 | 21.59 | 21.78 | 20.67 | 20.74 | 20.74 | -3.98% | 128,836 |
| Dec 18, 2018 | 22.14 | 22.31 | 21.50 | 21.60 | 21.60 | -1.14% | 131,310 |
| Dec 17, 2018 | 21.40 | 22.45 | 21.37 | 21.85 | 21.85 | 2.06% | 233,876 |
| Dec 14, 2018 | 21.98 | 22.46 | 21.31 | 21.41 | 21.41 | -3.25% | 156,555 |
| Dec 13, 2018 | 23.08 | 23.20 | 22.06 | 22.13 | 22.13 | -3.87% | 109,238 |
| Dec 12, 2018 | 22.98 | 23.38 | 22.50 | 23.02 | 23.02 | 1.77% | 155,070 |
| Dec 11, 2018 | 23.43 | 23.58 | 22.61 | 22.62 | 22.62 | -2.04% | 169,690 |
| Dec 10, 2018 | 23.50 | 23.50 | 22.84 | 23.09 | 23.09 | -1.70% | 100,089 |
| Dec 7, 2018 | 23.55 | 24.03 | 23.14 | 23.49 | 23.49 | -0.21% | 134,314 |
| Dec 6, 2018 | 23.56 | 23.95 | 23.09 | 23.54 | 23.54 | -1.83% | 326,218 |
| Dec 4, 2018 | 25.94 | 26.28 | 23.84 | 23.98 | 23.98 | -7.45% | 156,103 |
| Dec 3, 2018 | 25.73 | 25.96 | 25.30 | 25.91 | 25.91 | 1.17% | 355,469 |
| Nov 30, 2018 | 25.74 | 26.19 | 25.51 | 25.61 | 25.61 | -1.12% | 124,192 |