Guaranty Bancshares Inc. (GNTY)
NASDAQ: GNTY
· Real-Time Price · USD
49.59
-0.11 (-0.22%)
At close: Sep 05, 2025, 3:59 PM
49.54
-0.11%
After-hours: Sep 05, 2025, 06:09 PM EDT
GNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.05 | 49.78 | 49.00 | 49.70 | 49.70 | 2.20% | 44,913 |
| Sep 3, 2025 | 48.53 | 48.91 | 48.35 | 48.63 | 48.63 | -0.10% | 37,138 |
| Sep 2, 2025 | 48.85 | 48.85 | 48.30 | 48.68 | 48.68 | -0.94% | 28,918 |
| Aug 29, 2025 | 48.98 | 49.37 | 48.91 | 49.14 | 49.14 | 0.86% | 50,400 |
| Aug 28, 2025 | 48.98 | 48.98 | 48.37 | 48.72 | 48.72 | 0.23% | 24,238 |
| Aug 27, 2025 | 48.29 | 49.02 | 48.29 | 48.61 | 48.61 | -0.02% | 43,200 |
| Aug 26, 2025 | 48.04 | 48.94 | 48.04 | 48.62 | 48.62 | 0.91% | 32,600 |
| Aug 25, 2025 | 48.26 | 48.43 | 47.92 | 48.18 | 48.18 | -0.66% | 35,700 |
| Aug 22, 2025 | 45.95 | 48.60 | 45.89 | 48.50 | 48.50 | 6.69% | 58,700 |
| Aug 21, 2025 | 45.70 | 45.86 | 45.22 | 45.46 | 45.46 | -1.41% | 41,300 |
| Aug 20, 2025 | 46.19 | 46.51 | 45.98 | 46.11 | 46.11 | -0.26% | 52,649 |
| Aug 19, 2025 | 46.38 | 46.82 | 46.01 | 46.23 | 46.23 | -0.02% | 34,927 |
| Aug 18, 2025 | 45.37 | 46.28 | 45.25 | 46.24 | 46.24 | 1.63% | 62,549 |
| Aug 15, 2025 | 46.36 | 46.43 | 45.27 | 45.50 | 45.50 | -1.47% | 47,600 |
| Aug 14, 2025 | 46.22 | 46.44 | 45.62 | 46.18 | 46.18 | -1.24% | 50,600 |
| Aug 13, 2025 | 46.08 | 46.83 | 46.02 | 46.76 | 46.76 | 2.32% | 24,903 |
| Aug 12, 2025 | 44.14 | 45.78 | 44.14 | 45.70 | 45.70 | 4.58% | 57,621 |
| Aug 11, 2025 | 43.75 | 43.83 | 43.36 | 43.70 | 43.70 | -0.02% | 38,333 |
| Aug 8, 2025 | 43.62 | 43.87 | 43.53 | 43.71 | 43.71 | 0.76% | 25,700 |
| Aug 7, 2025 | 44.00 | 44.00 | 43.22 | 43.38 | 43.38 | -0.75% | 26,744 |