Guaranty Bancshares, Inc. (GNTY)
NYSE: GNTY · Real-Time Price · USD
40.98
+0.35 (0.86%)
At close: May 12, 2025, 4:00 PM
40.98
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.40 | 41.92 | 40.14 | 40.98 | 40.98 | 0.86% | 57,744 |
| May 9, 2025 | 40.99 | 41.38 | 40.50 | 40.63 | 40.63 | -0.51% | 50,202 |
| May 8, 2025 | 39.65 | 41.00 | 39.59 | 40.84 | 40.84 | 3.81% | 26,949 |
| May 7, 2025 | 40.00 | 40.00 | 38.98 | 39.34 | 39.34 | -0.58% | 24,923 |
| May 6, 2025 | 39.32 | 39.73 | 38.78 | 39.57 | 39.57 | -0.40% | 13,464 |
| May 5, 2025 | 39.12 | 40.32 | 39.12 | 39.73 | 39.73 | -0.10% | 35,559 |
| May 2, 2025 | 39.27 | 40.00 | 39.25 | 39.77 | 39.77 | 1.35% | 13,465 |
| May 1, 2025 | 38.90 | 39.36 | 38.78 | 39.24 | 39.24 | -0.56% | 12,414 |
| Apr 30, 2025 | 39.32 | 39.93 | 38.92 | 39.46 | 39.46 | -0.75% | 21,012 |
| Apr 29, 2025 | 39.11 | 40.16 | 39.11 | 39.76 | 39.76 | 0.91% | 24,441 |
| Apr 28, 2025 | 39.68 | 40.23 | 39.05 | 39.40 | 39.40 | -0.76% | 20,541 |
| Apr 25, 2025 | 39.48 | 39.81 | 39.01 | 39.70 | 39.70 | -0.60% | 20,032 |
| Apr 24, 2025 | 39.71 | 40.18 | 38.92 | 39.94 | 39.94 | 0.18% | 27,768 |
| Apr 23, 2025 | 41.50 | 41.75 | 39.47 | 39.87 | 39.87 | -1.80% | 20,343 |
| Apr 22, 2025 | 40.00 | 40.86 | 39.30 | 40.60 | 40.60 | 2.86% | 28,587 |
| Apr 21, 2025 | 38.25 | 40.31 | 38.25 | 39.47 | 39.47 | 0.87% | 38,148 |
| Apr 17, 2025 | 39.19 | 39.70 | 39.00 | 39.13 | 39.13 | 0.10% | 27,072 |
| Apr 16, 2025 | 38.65 | 39.79 | 38.65 | 39.09 | 39.09 | 0.39% | 33,187 |
| Apr 15, 2025 | 38.66 | 39.65 | 38.11 | 38.94 | 38.94 | 1.72% | 35,532 |
| Apr 14, 2025 | 37.95 | 38.94 | 37.60 | 38.28 | 38.28 | 1.78% | 27,376 |
| Apr 11, 2025 | 37.34 | 38.37 | 36.90 | 37.61 | 37.61 | 0.21% | 21,020 |
| Apr 10, 2025 | 38.02 | 38.02 | 36.50 | 37.53 | 37.53 | -2.87% | 32,568 |
| Apr 9, 2025 | 37.31 | 41.25 | 37.16 | 38.64 | 38.64 | 3.18% | 42,414 |
| Apr 8, 2025 | 38.24 | 38.80 | 36.80 | 37.45 | 37.45 | -0.11% | 57,745 |
| Apr 7, 2025 | 36.39 | 39.14 | 35.22 | 37.49 | 37.49 | 0.21% | 26,901 |
| Apr 4, 2025 | 36.79 | 37.97 | 35.69 | 37.41 | 37.41 | -2.02% | 43,338 |
| Apr 3, 2025 | 38.89 | 38.89 | 38.00 | 38.18 | 38.18 | -6.08% | 27,607 |
| Apr 2, 2025 | 39.28 | 40.69 | 39.28 | 40.65 | 40.65 | 2.01% | 38,826 |
| Apr 1, 2025 | 39.60 | 40.46 | 39.07 | 39.85 | 39.85 | -0.45% | 27,041 |
| Mar 31, 2025 | 39.74 | 40.69 | 39.29 | 40.03 | 40.03 | -0.92% | 34,884 |
| Mar 28, 2025 | 40.61 | 40.83 | 39.88 | 40.40 | 40.15 | -0.98% | 30,764 |
| Mar 27, 2025 | 40.92 | 41.39 | 40.56 | 40.80 | 40.55 | 0.07% | 20,532 |
| Mar 26, 2025 | 39.77 | 41.28 | 39.58 | 40.77 | 40.52 | 2.21% | 54,821 |
| Mar 25, 2025 | 40.60 | 40.60 | 39.87 | 39.89 | 39.64 | -1.70% | 16,336 |
| Mar 24, 2025 | 40.21 | 41.00 | 40.20 | 40.58 | 40.33 | 2.86% | 19,903 |
| Mar 21, 2025 | 39.77 | 40.55 | 39.23 | 39.45 | 39.21 | -1.84% | 77,141 |
| Mar 20, 2025 | 40.13 | 40.86 | 39.60 | 40.19 | 39.94 | -0.64% | 14,070 |
| Mar 19, 2025 | 39.85 | 41.00 | 39.24 | 40.45 | 40.20 | 0.67% | 21,963 |
| Mar 18, 2025 | 39.58 | 40.26 | 39.58 | 40.18 | 39.93 | 0.63% | 20,710 |
| Mar 17, 2025 | 40.52 | 40.52 | 39.39 | 39.93 | 39.68 | -0.57% | 29,524 |
| Mar 14, 2025 | 40.25 | 40.49 | 39.50 | 40.16 | 39.91 | 1.75% | 16,090 |
| Mar 13, 2025 | 39.40 | 39.97 | 39.06 | 39.47 | 39.23 | 0.15% | 19,512 |
| Mar 12, 2025 | 39.34 | 39.81 | 38.50 | 39.41 | 39.17 | 0.74% | 35,117 |
| Mar 11, 2025 | 38.70 | 39.63 | 38.63 | 39.12 | 38.88 | 1.22% | 29,292 |
| Mar 10, 2025 | 39.43 | 39.75 | 38.42 | 38.65 | 38.41 | -2.42% | 34,851 |
| Mar 7, 2025 | 39.42 | 40.11 | 39.17 | 39.61 | 39.36 | -0.78% | 19,185 |
| Mar 6, 2025 | 39.76 | 40.06 | 39.21 | 39.92 | 39.67 | -0.25% | 30,752 |
| Mar 5, 2025 | 39.01 | 40.25 | 39.01 | 40.02 | 39.77 | 1.94% | 45,584 |
| Mar 4, 2025 | 39.72 | 40.41 | 38.89 | 39.26 | 39.02 | -2.05% | 37,303 |
| Mar 3, 2025 | 40.31 | 40.86 | 39.90 | 40.08 | 39.83 | -0.91% | 30,526 |