Guaranty Bancshares, Inc. (GNTY) Historical Stock Data
48.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTY is up 0.29% a day on average. There have been 13 days where Guaranty Bancshares, Inc. closed green and 17 days where GNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 49.47 | 48.75 | ↓$0.72 (-1.46%) | 47.95 | 49.47 | 168.82K |
| 2025-09-29 | 49.88 | 49.18 | ↓$0.70 (-1.40%) | 48.99 | 50.00 | 42.42K |
| 2025-09-26 | 49.06 | 49.95 | ↑$0.89 (1.81%) | 49.06 | 49.97 | 47.78K |
| 2025-09-25 | 49.01 | 48.83 | ↓$0.18 (-0.37%) | 48.53 | 49.14 | 26.11K |
| 2025-09-24 | 49.14 | 49.00 | ↓$0.14 (-0.28%) | 48.62 | 49.59 | 55.25K |
| 2025-09-23 | 49.99 | 49.38 | ↓$0.61 (-1.22%) | 49.31 | 50.44 | 134.58K |
| 2025-09-22 | 49.24 | 49.67 | ↑$0.43 (0.87%) | 48.87 | 49.74 | 43.19K |
| 2025-09-19 | 49.98 | 49.74 | ↓$0.24 (-0.48%) | 49.40 | 51.32 | 116.80K |
| 2025-09-18 | 49.60 | 52.33 | ↑$2.73 (5.50%) | 49.60 | 52.34 | 51.61K |
| 2025-09-17 | 48.26 | 48.71 | ↑$0.45 (0.93%) | 48.26 | 50.00 | 37.12K |
| 2025-09-16 | 48.75 | 47.95 | ↓$0.80 (-1.64%) | 47.67 | 48.75 | 22.89K |
| 2025-09-15 | 49.11 | 48.71 | ↓$0.40 (-0.81%) | 48.65 | 49.23 | 23.96K |
| 2025-09-12 | 48.87 | 49.08 | ↑$0.21 (0.43%) | 48.77 | 49.41 | 22.96K |
| 2025-09-11 | 48.39 | 49.25 | ↑$0.86 (1.78%) | 48.30 | 49.25 | 30.96K |
| 2025-09-10 | 48.44 | 48.65 | ↑$0.21 (0.43%) | 48.43 | 49.05 | 27.68K |
| 2025-09-09 | 49.36 | 48.43 | ↓$0.93 (-1.88%) | 48.39 | 49.50 | 31.41K |
| 2025-09-08 | 49.54 | 49.45 | ↓$0.09 (-0.18%) | 48.82 | 49.54 | 49.49K |
| 2025-09-05 | 49.83 | 49.54 | ↓$0.29 (-0.58%) | 49.02 | 50.41 | 39.99K |
| 2025-09-04 | 49.05 | 49.70 | ↑$0.65 (1.33%) | 49.00 | 49.81 | 45.24K |
| 2025-09-03 | 48.53 | 48.63 | ↑$0.10 (0.21%) | 48.36 | 48.91 | 37.14K |
| 2025-09-02 | 48.85 | 48.68 | ↓$0.17 (-0.35%) | 48.30 | 48.85 | 28.92K |
| 2025-08-29 | 48.98 | 49.14 | ↑$0.16 (0.33%) | 48.95 | 49.37 | 50.33K |
| 2025-08-28 | 48.98 | 48.72 | ↓$0.26 (-0.53%) | 48.37 | 48.98 | 24.24K |
| 2025-08-27 | 48.29 | 48.61 | ↑$0.32 (0.66%) | 48.29 | 49.02 | 43.20K |
| 2025-08-26 | 48.04 | 48.62 | ↑$0.58 (1.21%) | 48.04 | 48.94 | 32.60K |
| 2025-08-25 | 48.26 | 48.18 | ↓$0.08 (-0.17%) | 47.92 | 48.43 | 35.66K |
| 2025-08-22 | 45.95 | 48.50 | ↑$2.55 (5.55%) | 45.89 | 48.60 | 58.69K |
| 2025-08-21 | 45.70 | 45.46 | ↓$0.24 (-0.53%) | 45.22 | 45.86 | 41.29K |
| 2025-08-20 | 46.19 | 46.11 | ↓$0.08 (-0.17%) | 45.98 | 46.51 | 52.65K |
| 2025-08-19 | 46.38 | 46.23 | ↓$0.15 (-0.32%) | 46.01 | 46.82 | 34.93K |
Create an account or log in to view more rows.
$GNTY don’t be boring today beast
$GNTY when this finally break out we could see huge upside
$GNTY buy the fear
$GNTY Of course
$GNTY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GNTY Another boring day I believe
$GNTY now I buy
$GNTY buy the dip…smfh
$GNTY I like the stock!
$GNTY just added more