Guaranty Bancshares Inc. (GNTY)
39.64
-0.44 (-1.10%)
At close: Mar 04, 2025, 12:33 PM
GNTY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.31 | 40.86 | 39.90 | 40.08 | -0.37 | -0.91% | 30,526 |
| Feb 28, 2025 | 40.00 | 40.57 | 39.83 | 40.45 | 0.73 | 1.84% | 43,600 |
| Feb 27, 2025 | 39.70 | 40.02 | 39.52 | 39.72 | -0.14 | -0.35% | 33,900 |
| Feb 26, 2025 | 39.98 | 40.00 | 39.27 | 39.86 | -0.14 | -0.35% | 35,500 |
| Feb 25, 2025 | 40.25 | 40.55 | 39.95 | 40.00 | 0.01 | 0.03% | 23,400 |
| Feb 24, 2025 | 40.26 | 40.67 | 39.85 | 39.99 | -0.05 | -0.12% | 22,200 |
| Feb 21, 2025 | 41.11 | 41.11 | 39.89 | 40.04 | -0.76 | -1.86% | 44,200 |
| Feb 20, 2025 | 41.10 | 41.20 | 40.01 | 40.80 | -0.70 | -1.69% | 30,500 |
| Feb 19, 2025 | 41.10 | 41.51 | 40.72 | 41.50 | 0.00 | 0.00% | 21,300 |
| Feb 18, 2025 | 40.92 | 41.82 | 39.90 | 41.50 | 0.36 | 0.88% | 26,500 |
| Feb 14, 2025 | 41.95 | 41.95 | 41.05 | 41.14 | -0.25 | -0.60% | 13,614 |
| Feb 13, 2025 | 41.26 | 41.48 | 40.54 | 41.39 | 0.50 | 1.22% | 18,800 |
| Feb 12, 2025 | 40.84 | 41.26 | 40.83 | 40.89 | -0.70 | -1.68% | 24,819 |
| Feb 11, 2025 | 41.12 | 42.00 | 41.12 | 41.59 | 0.38 | 0.92% | 19,544 |
| Feb 10, 2025 | 41.38 | 41.66 | 40.90 | 41.21 | -0.16 | -0.39% | 21,018 |
| Feb 7, 2025 | 42.19 | 42.19 | 41.18 | 41.37 | -0.97 | -2.29% | 18,500 |
| Feb 6, 2025 | 42.34 | 42.65 | 42.23 | 42.34 | 0.07 | 0.17% | 20,207 |
| Feb 5, 2025 | 41.90 | 42.27 | 41.62 | 42.27 | 0.39 | 0.93% | 23,600 |
| Feb 4, 2025 | 40.37 | 41.98 | 40.37 | 41.88 | 1.11 | 2.72% | 26,923 |
| Feb 3, 2025 | 40.45 | 41.17 | 40.00 | 40.77 | -0.34 | -0.83% | 48,000 |
| Jan 31, 2025 | 41.26 | 42.46 | 41.08 | 41.11 | -0.55 | -1.32% | 45,800 |
| Jan 30, 2025 | 41.98 | 42.53 | 41.26 | 41.66 | -0.28 | -0.67% | 42,044 |
| Jan 29, 2025 | 42.19 | 42.95 | 41.70 | 41.94 | -0.13 | -0.31% | 65,100 |
| Jan 28, 2025 | 41.49 | 42.83 | 41.49 | 42.07 | 0.17 | 0.41% | 64,200 |
| Jan 27, 2025 | 41.76 | 42.69 | 41.45 | 41.90 | 0.64 | 1.55% | 66,200 |
| Jan 24, 2025 | 41.49 | 41.89 | 40.10 | 41.26 | -0.04 | -0.10% | 101,800 |
| Jan 23, 2025 | 41.44 | 42.15 | 40.60 | 41.30 | 0.00 | 0.00% | 95,300 |
| Jan 22, 2025 | 39.25 | 41.66 | 38.76 | 41.30 | 2.54 | 6.55% | 66,100 |
| Jan 21, 2025 | 36.75 | 38.91 | 36.20 | 38.76 | 3.44 | 9.74% | 73,737 |
| Jan 17, 2025 | 34.99 | 35.46 | 34.29 | 35.32 | 0.60 | 1.73% | 38,800 |
| Jan 16, 2025 | 34.80 | 35.11 | 34.49 | 34.72 | -0.45 | -1.28% | 22,436 |
| Jan 15, 2025 | 35.15 | 35.30 | 34.45 | 35.17 | 1.07 | 3.14% | 24,600 |
| Jan 14, 2025 | 33.40 | 34.26 | 33.15 | 34.10 | 0.72 | 2.16% | 53,845 |
| Jan 13, 2025 | 32.85 | 33.48 | 32.85 | 33.38 | 0.71 | 2.17% | 33,700 |
| Jan 10, 2025 | 33.22 | 33.30 | 32.31 | 32.67 | -1.32 | -3.88% | 34,733 |
| Jan 8, 2025 | 33.78 | 34.30 | 33.60 | 33.99 | 0.06 | 0.18% | 52,916 |
| Jan 7, 2025 | 34.03 | 34.17 | 33.35 | 33.93 | 0.01 | 0.03% | 100,700 |
| Jan 6, 2025 | 34.22 | 34.66 | 33.37 | 33.92 | -0.28 | -0.82% | 121,249 |
| Jan 3, 2025 | 34.10 | 34.30 | 33.32 | 34.20 | 0.44 | 1.30% | 169,900 |
| Jan 2, 2025 | 34.99 | 34.99 | 33.45 | 33.76 | -0.84 | -2.43% | 40,600 |
| Dec 31, 2024 | 35.00 | 35.04 | 34.42 | 34.60 | -0.13 | -0.37% | 22,300 |
| Dec 30, 2024 | 33.70 | 35.12 | 33.70 | 34.73 | 0.27 | 0.78% | 26,500 |
| Dec 27, 2024 | 34.86 | 35.19 | 33.70 | 34.46 | -0.81 | -2.30% | 139,316 |
| Dec 26, 2024 | 34.80 | 35.28 | 34.30 | 35.27 | 0.27 | 0.77% | 77,448 |
| Dec 24, 2024 | 34.80 | 35.00 | 33.92 | 35.00 | 0.60 | 1.74% | 34,742 |
| Dec 23, 2024 | 34.39 | 34.94 | 34.00 | 34.40 | -0.29 | -0.84% | 57,700 |
| Dec 20, 2024 | 33.03 | 35.00 | 33.03 | 34.69 | 0.87 | 2.57% | 96,900 |
| Dec 19, 2024 | 34.50 | 34.65 | 33.35 | 33.82 | -0.56 | -1.63% | 26,305 |
| Dec 18, 2024 | 36.80 | 36.85 | 34.12 | 34.38 | -2.15 | -5.89% | 125,028 |
| Dec 17, 2024 | 36.57 | 36.80 | 36.41 | 36.53 | -0.17 | -0.46% | 29,323 |