Guaranty Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.36	46.43	45.27	45.50	45.50	-1.47%	47,597
Aug 14, 2025	46.22	46.44	45.62	46.18	46.18	-1.24%	50,565
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%	25,664
Aug 7, 2025	44.00	44.00	43.22	43.38	43.38	-0.75%	26,744
Aug 6, 2025	43.89	44.20	43.70	43.71	43.71	-0.55%	48,130
Aug 5, 2025	43.45	44.01	42.96	43.95	43.95	1.10%	63,696
Aug 4, 2025	42.63	43.55	42.63	43.47	43.47	1.97%	82,704
Aug 1, 2025	43.07	43.24	41.95	42.63	42.63	-2.25%	52,776
Jul 31, 2025	44.30	44.43	43.51	43.61	43.61	-2.26%	37,952
Jul 30, 2025	45.57	45.86	44.38	44.62	44.62	-1.93%	35,749
Jul 29, 2025	46.55	46.55	45.38	45.50	45.50	-1.43%	34,414
Jul 28, 2025	45.50	46.21	45.35	46.16	46.16	2.12%	64,829
Jul 25, 2025	44.76	45.23	44.02	45.20	45.20	1.30%	40,691
Jul 24, 2025	45.87	45.87	44.59	44.62	44.62	-2.98%	28,994
Jul 23, 2025	45.92	45.99	45.28	45.99	45.99	0.88%	33,259
Jul 22, 2025	45.08	46.03	44.98	45.59	45.59	0.82%	49,586
Jul 21, 2025	45.88	45.91	45.07	45.22	45.22	-0.66%	100,628
Jul 18, 2025	46.00	46.00	45.22	45.52	45.52	-0.28%	47,110
Jul 17, 2025	45.67	45.95	45.21	45.65	45.65	1.20%	74,163
Jul 16, 2025	44.56	45.16	43.81	45.11	45.11	1.64%	59,776
Jul 15, 2025	46.92	46.92	44.08	44.38	44.38	-4.78%	56,305
Jul 14, 2025	45.67	46.61	45.67	46.61	46.61	1.52%	56,838
Jul 11, 2025	46.16	46.25	45.74	45.91	45.91	-0.99%	47,117
Jul 10, 2025	45.60	46.64	45.60	46.37	46.37	1.47%	48,254
Jul 9, 2025	46.15	46.23	45.57	45.70	45.70	0.04%	46,812
Jul 8, 2025	45.49	46.24	45.33	45.68	45.68	0.44%	53,424
Jul 7, 2025	46.82	47.20	45.35	45.48	45.48	-3.25%	65,097
Jul 3, 2025	46.00	47.06	46.00	47.01	47.01	2.46%	72,693
Jul 2, 2025	44.80	45.97	44.38	45.88	45.88	3.15%	98,944
Jul 1, 2025	42.29	44.69	42.29	44.48	44.48	4.81%	82,040
Jun 30, 2025	41.95	42.95	41.95	42.44	42.44	0.09%	129,765
Jun 27, 2025	43.49	43.64	42.33	42.40	42.15	-2.03%	226,450
Jun 26, 2025	42.60	43.37	42.34	43.28	43.03	1.96%	147,500
Jun 25, 2025	42.50	43.29	42.00	42.45	42.20	0.19%	259,046
Jun 24, 2025	41.98	42.86	41.98	42.37	42.12	1.85%	34,537
Jun 23, 2025	41.02	41.64	40.38	41.60	41.36	2.59%	14,677
Jun 20, 2025	41.00	41.11	40.07	40.55	40.31	-0.20%	44,914
Jun 18, 2025	40.27	40.74	40.02	40.63	40.39	0.62%	40,603
Jun 17, 2025	40.41	40.94	40.32	40.38	40.14	-0.47%	19,624
Jun 16, 2025	40.57	41.15	40.13	40.57	40.33	0.35%	30,620
Jun 13, 2025	41.01	41.76	40.06	40.43	40.19	-2.67%	46,992
Jun 12, 2025	42.04	42.15	41.15	41.54	41.30	-0.76%	23,197
Jun 11, 2025	41.79	42.25	40.89	41.86	41.62	-0.81%	38,522
Jun 10, 2025	41.19	42.41	40.73	42.20	41.95	2.43%	33,778
Jun 9, 2025	41.42	41.93	40.62	41.20	40.96	-0.46%	40,376
Jun 6, 2025	41.37	41.45	40.54	41.39	41.15	1.87%	27,873
Jun 5, 2025	40.64	40.95	40.00	40.63	40.39	0.25%	35,611