Guaranty Bancshares Inc. (GNTY)

AI Score

Unlock

37.55

0.02 (0.05%)

At close: Apr 11, 2025, 3:59 PM

37.54

-0.02%

After-hours: Apr 11, 2025, 04:25 PM EDT

Guaranty Bancshares Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	37.34	37.34	38.37	38.37	36.90	36.90	37.61	37.61	0.21%	21,020
Apr 10, 2025	38.02	38.02	38.02	38.02	36.50	36.50	37.53	37.53	-2.87%	32,600
Apr 9, 2025	37.31	37.31	41.25	41.25	37.16	37.16	38.64	38.64	3.18%	42,414
Apr 8, 2025	38.24	38.24	38.80	38.80	36.80	36.80	37.45	37.45	-0.11%	57,745
Apr 7, 2025	36.39	36.39	39.14	39.14	35.22	35.22	37.49	37.49	0.21%	26,901
Apr 4, 2025	36.79	36.79	37.97	37.97	35.69	35.69	37.41	37.41	-2.02%	43,338
Apr 3, 2025	38.89	38.89	38.89	38.89	38.00	38.00	38.18	38.18	-6.08%	27,607
Apr 2, 2025	39.28	39.28	40.69	40.69	39.28	39.28	40.65	40.65	2.01%	38,826
Apr 1, 2025	39.60	39.60	40.46	40.46	39.07	39.07	39.85	39.85	-0.45%	27,041
Mar 31, 2025	39.74	39.74	40.69	40.69	39.29	39.29	40.03	40.03	-0.92%	34,900
Mar 28, 2025	40.60	40.35	40.83	40.58	39.88	39.63	40.40	40.15	-0.98%	30,800
Mar 27, 2025	40.92	40.67	41.39	41.14	40.56	40.31	40.80	40.55	0.07%	20,532
Mar 26, 2025	39.77	39.53	41.28	41.03	39.58	39.34	40.77	40.52	2.21%	54,821
Mar 25, 2025	40.60	40.35	40.60	40.35	39.87	39.62	39.89	39.64	-1.70%	16,336
Mar 24, 2025	40.21	39.96	41.00	40.75	40.20	39.95	40.58	40.33	2.86%	19,903
Mar 21, 2025	39.77	39.53	40.55	40.30	39.23	38.99	39.45	39.21	-1.84%	77,141
Mar 20, 2025	40.13	39.88	40.86	40.61	39.60	39.35	40.19	39.94	-0.64%	14,100
Mar 19, 2025	39.85	39.60	41.00	40.75	39.24	39.00	40.45	40.20	0.67%	22,000
Mar 18, 2025	39.58	39.33	40.26	40.01	39.58	39.33	40.18	39.93	0.63%	20,710
Mar 17, 2025	40.52	40.27	40.52	40.27	39.39	39.14	39.93	39.68	-0.57%	29,524
Mar 14, 2025	40.25	40.00	40.49	40.24	39.50	39.25	40.16	39.91	1.75%	16,100
Mar 13, 2025	39.40	39.16	39.97	39.73	39.06	38.82	39.47	39.23	0.15%	19,512
Mar 12, 2025	39.34	39.10	39.81	39.57	38.49	38.26	39.41	39.17	0.74%	35,117
Mar 11, 2025	38.70	38.46	39.63	39.39	38.63	38.39	39.12	38.88	1.22%	29,300
Mar 10, 2025	39.43	39.19	39.75	39.50	38.42	38.18	38.65	38.41	-2.42%	34,900
Mar 7, 2025	39.42	39.17	40.11	39.86	39.17	38.92	39.61	39.36	-0.78%	19,200
Mar 6, 2025	39.76	39.51	40.06	39.81	39.21	38.96	39.92	39.67	-0.25%	30,800
Mar 5, 2025	39.01	38.77	40.25	40.00	39.01	38.77	40.02	39.77	1.94%	45,600
Mar 4, 2025	39.72	39.48	40.41	40.16	38.89	38.65	39.26	39.02	-2.05%	37,303
Mar 3, 2025	40.31	40.06	40.86	40.61	39.90	39.65	40.08	39.83	-0.91%	30,526
Feb 28, 2025	40.00	39.75	40.57	40.32	39.83	39.58	40.45	40.20	1.84%	43,600
Feb 27, 2025	39.70	39.45	40.02	39.77	39.52	39.27	39.72	39.47	-0.35%	33,900
Feb 26, 2025	39.98	39.73	40.00	39.75	39.27	39.02	39.86	39.61	-0.35%	35,500
Feb 25, 2025	40.25	40.00	40.55	40.30	39.95	39.70	40.00	39.75	0.03%	23,400
Feb 24, 2025	40.26	40.01	40.67	40.42	39.85	39.60	39.99	39.74	-0.12%	22,200
Feb 21, 2025	41.11	40.85	41.11	40.85	39.89	39.64	40.04	39.79	-1.86%	44,200
Feb 20, 2025	41.10	40.85	41.20	40.95	40.01	39.76	40.80	40.55	-1.69%	30,500
Feb 19, 2025	41.10	40.84	41.51	41.25	40.72	40.46	41.50	41.24	0.00%	21,300
Feb 18, 2025	40.92	40.66	41.82	41.56	39.90	39.65	41.50	41.24	0.88%	26,500
Feb 14, 2025	41.95	41.70	41.95	41.70	41.05	40.80	41.14	40.89	-0.60%	13,614
Feb 13, 2025	41.26	41.00	41.48	41.22	40.54	40.29	41.39	41.13	1.22%	18,800
Feb 12, 2025	40.84	40.59	41.26	41.01	40.83	40.58	40.89	40.64	-1.68%	24,819
Feb 11, 2025	41.12	40.86	42.00	41.74	41.12	40.86	41.59	41.33	0.92%	19,544
Feb 10, 2025	41.38	41.12	41.66	41.40	40.90	40.64	41.21	40.95	-0.39%	21,018
Feb 7, 2025	42.19	41.92	42.19	41.92	41.18	40.92	41.37	41.11	-2.29%	18,500
Feb 6, 2025	42.34	42.08	42.65	42.39	42.23	41.97	42.34	42.08	0.17%	20,207
Feb 5, 2025	41.90	41.64	42.27	42.01	41.62	41.36	42.27	42.01	0.93%	23,600
Feb 4, 2025	40.37	40.12	41.98	41.72	40.37	40.12	41.88	41.62	2.72%	26,923
Feb 3, 2025	40.45	40.20	41.17	40.92	40.00	39.75	40.77	40.52	-0.83%	48,000
Jan 31, 2025	41.26	41.01	42.46	42.20	41.08	40.83	41.11	40.86	-1.32%	45,800