Guaranty Bancshares Inc. (GNTY)
NASDAQ: GNTY
· Real-Time Price · USD
49.48
0.65 (1.33%)
At close: Sep 26, 2025, 1:37 PM
GNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 49.01 | 49.14 | 48.53 | 48.83 | 48.83 | -0.35% | 33,855 |
| Sep 24, 2025 | 49.14 | 49.59 | 48.62 | 49.00 | 49.00 | -0.77% | 61,307 |
| Sep 23, 2025 | 49.99 | 50.44 | 49.31 | 49.38 | 49.38 | -0.58% | 140,100 |
| Sep 22, 2025 | 49.24 | 49.74 | 48.87 | 49.67 | 49.67 | -0.14% | 43,200 |
| Sep 19, 2025 | 49.98 | 51.32 | 49.40 | 49.74 | 49.74 | -4.95% | 116,801 |
| Sep 18, 2025 | 49.60 | 52.34 | 49.60 | 52.33 | 50.03 | 7.43% | 51,609 |
| Sep 17, 2025 | 48.26 | 50.00 | 48.26 | 48.71 | 46.57 | 1.58% | 37,617 |
| Sep 16, 2025 | 48.75 | 48.75 | 47.67 | 47.95 | 45.84 | -1.56% | 22,900 |
| Sep 15, 2025 | 49.11 | 49.33 | 48.60 | 48.71 | 46.57 | -0.75% | 24,000 |
| Sep 12, 2025 | 48.87 | 49.41 | 48.75 | 49.08 | 46.92 | -0.35% | 26,100 |
| Sep 11, 2025 | 48.39 | 49.31 | 48.30 | 49.25 | 47.09 | 1.23% | 31,000 |
| Sep 10, 2025 | 48.44 | 49.05 | 48.43 | 48.65 | 46.51 | 0.45% | 27,700 |
| Sep 9, 2025 | 49.36 | 49.55 | 48.39 | 48.43 | 46.30 | -2.06% | 31,415 |
| Sep 8, 2025 | 49.54 | 49.54 | 48.82 | 49.45 | 47.28 | -0.18% | 49,600 |
| Sep 5, 2025 | 49.83 | 50.50 | 49.02 | 49.54 | 47.36 | -0.32% | 40,000 |
| Sep 4, 2025 | 49.05 | 49.81 | 49.00 | 49.70 | 47.52 | 2.20% | 45,243 |
| Sep 3, 2025 | 48.53 | 48.91 | 48.35 | 48.63 | 46.49 | -0.10% | 37,138 |
| Sep 2, 2025 | 48.85 | 48.85 | 48.30 | 48.68 | 46.54 | -0.94% | 28,918 |
| Aug 29, 2025 | 48.98 | 49.37 | 48.91 | 49.14 | 46.98 | 0.86% | 50,400 |
| Aug 28, 2025 | 48.98 | 48.98 | 48.37 | 48.72 | 46.58 | 0.23% | 24,238 |