Guaranty Bancshares Inc. (GNTY) Historical Stock Data
29.61 ↓0.13 (-0.44%)
As of April 29, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GNTY is up 0.32% a day on average. There have been 17 days where Guaranty Bancshares Inc. closed green and 13 days where GNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29.59 | 29.61 | ↑$0.02 (0.07%) | 29.27 | 29.70 | 9.77K |
| 2024-04-26 | 29.85 | 29.74 | ↓$0.11 (-0.36%) | 29.51 | 29.95 | 10.51K |
| 2024-04-25 | 29.49 | 29.33 | ↓$0.16 (-0.54%) | 28.49 | 29.49 | 22.30K |
| 2024-04-24 | 28.98 | 29.59 | ↑$0.61 (2.10%) | 28.95 | 29.79 | 10.54K |
| 2024-04-23 | 29.64 | 29.30 | ↓$0.34 (-1.15%) | 28.91 | 29.66 | 13.90K |
| 2024-04-22 | 29.50 | 29.66 | ↑$0.16 (0.54%) | 29.04 | 30.01 | 9.79K |
| 2024-04-19 | 28.11 | 29.53 | ↑$1.42 (5.05%) | 28.11 | 29.53 | 11.89K |
| 2024-04-18 | 28.08 | 28.30 | ↑$0.22 (0.78%) | 27.93 | 28.76 | 23.18K |
| 2024-04-17 | 27.70 | 27.64 | ↓$0.06 (-0.22%) | 27.40 | 28.68 | 22.76K |
| 2024-04-16 | 28.35 | 27.72 | ↓$0.63 (-2.22%) | 27.63 | 28.50 | 17.43K |
| 2024-04-15 | 28.87 | 28.78 | ↓$0.09 (-0.31%) | 28.61 | 29.68 | 11.66K |
| 2024-04-12 | 28.26 | 28.87 | ↑$0.61 (2.16%) | 27.88 | 28.87 | 20.26K |
| 2024-04-11 | 28.80 | 29.10 | ↑$0.30 (1.04%) | 28.56 | 29.13 | 12.86K |
| 2024-04-10 | 28.61 | 28.93 | ↑$0.32 (1.12%) | 28.42 | 29.28 | 30.98K |
| 2024-04-09 | 28.91 | 29.11 | ↑$0.20 (0.68%) | 28.91 | 29.53 | 5.65K |
| 2024-04-08 | 29.02 | 29.33 | ↑$0.31 (1.06%) | 29.02 | 29.60 | 7.12K |
| 2024-04-05 | 29.51 | 29.32 | ↓$0.19 (-0.66%) | 29.32 | 29.58 | 4.25K |
| 2024-04-04 | 29.45 | 29.58 | ↑$0.13 (0.44%) | 29.45 | 29.94 | 7.54K |
| 2024-04-03 | 28.76 | 29.50 | ↑$0.74 (2.57%) | 28.65 | 30.00 | 21.54K |
| 2024-04-02 | 29.47 | 29.06 | ↓$0.41 (-1.39%) | 28.44 | 29.65 | 21.79K |
| 2024-04-01 | 30.16 | 29.71 | ↓$0.45 (-1.49%) | 29.21 | 30.16 | 9.29K |
| 2024-03-28 | 30.24 | 30.36 | ↑$0.12 (0.40%) | 30.00 | 30.55 | 11.57K |
| 2024-03-27 | 30.00 | 30.55 | ↑$0.55 (1.83%) | 29.78 | 30.66 | 17.54K |
| 2024-03-26 | 30.00 | 29.87 | ↓$0.13 (-0.43%) | 29.71 | 30.15 | 12.43K |
| 2024-03-25 | 29.99 | 30.32 | ↑$0.34 (1.12%) | 29.70 | 30.45 | 7.67K |
| 2024-03-22 | 31.51 | 30.28 | ↓$1.23 (-3.90%) | 30.20 | 31.51 | 9.18K |
| 2024-03-21 | 30.91 | 31.71 | ↑$0.80 (2.59%) | 30.54 | 31.92 | 30.58K |
| 2024-03-20 | 29.61 | 30.64 | ↑$1.03 (3.48%) | 29.51 | 30.96 | 12.27K |
| 2024-03-19 | 30.10 | 29.61 | ↓$0.49 (-1.63%) | 29.61 | 30.55 | 7.84K |
| 2024-03-18 | 30.50 | 29.51 | ↓$0.99 (-3.25%) | 29.51 | 30.50 | 10.81K |
Create an account or log in to view more rows.
$GNTY back to business
$GNTY Holding.
$GNTY Markets about as efficient as a retirement home
$GNTY must buyyy
$GNTY Holding Strong since January ??????????
$GNTY my put options are fine
$GNTY Let it go...
$GNTY damn lots of volume came after hours just now
what the?
$GNTY added
$GNTY buying!