Guaranty Bancshares Inc (NY: GNTY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	32.53	32.66	32.04	32.60	8,555	-0.33(-1.00%)
Nov 01, 2024	32.52	33.05	32.41	32.93	10,595	+0.07(+0.21%)
Oct 31, 2024	32.35	33.73	32.11	32.86	8,406	-0.08(-0.24%)
Oct 30, 2024	33.00	33.67	32.94	32.94	10,838	-0.77(-2.28%)
Oct 29, 2024	33.59	33.74	33.57	33.71	10,533	+0.15(+0.45%)
Oct 28, 2024	33.35	33.56	32.27	33.56	11,702	+0.71(+2.16%)
Oct 25, 2024	33.90	33.99	32.85	32.85	5,620	-1.03(-3.04%)
Oct 24, 2024	33.45	34.09	33.45	33.88	7,654	-0.47(-1.37%)
Oct 23, 2024	33.34	34.64	33.34	34.35	9,159	+0.59(+1.75%)
Oct 22, 2024	33.50	33.77	32.90	33.76	9,431	+1.23(+3.78%)
Oct 21, 2024	35.50	35.50	32.53	32.53	13,445	-2.21(-6.36%)
Oct 18, 2024	35.78	35.87	34.23	34.74	15,326	-0.84(-2.36%)
Oct 17, 2024	35.02	35.84	35.02	35.58	10,432	+0.56(+1.60%)
Oct 16, 2024	34.39	35.27	34.35	35.02	13,895	+0.87(+2.55%)
Oct 15, 2024	33.97	34.98	33.25	34.15	21,095	+0.24(+0.71%)
Oct 14, 2024	34.21	34.21	33.42	33.91	9,731	+0.19(+0.56%)
Oct 11, 2024	33.00	33.72	32.88	33.72	14,402	+0.85(+2.59%)
Oct 10, 2024	32.60	33.00	32.52	32.87	5,753	-0.07(-0.21%)
Oct 09, 2024	32.89	33.48	32.73	32.94	14,574	+0.09(+0.27%)
Oct 08, 2024	33.10	33.12	32.84	32.85	9,767	-0.03(-0.09%)
Oct 07, 2024	32.98	33.11	32.61	32.88	13,176	-0.26(-0.78%)
Oct 04, 2024	33.46	33.46	33.01	33.14	9,629	+0.60(+1.84%)
Oct 03, 2024	33.24	33.24	32.41	32.54	10,675	-0.56(-1.69%)
Oct 02, 2024	33.17	33.49	32.85	33.10	22,117	+0.16(+0.49%)
Oct 01, 2024	34.12	34.19	32.72	32.94	10,251	-1.44(-4.19%)
Sep 30, 2024	34.14	34.50	33.65	34.38	7,306	-0.08(-0.23%)
Sep 27, 2024	34.60	34.97	34.00	34.46	11,356	+0.48(+1.41%)
Sep 26, 2024	34.74	34.74	33.70	33.98	9,225	-0.15(-0.44%)
Sep 25, 2024	34.24	34.42	33.70	34.13	8,899	-0.17(-0.50%)
Sep 24, 2024	34.48	34.59	34.29	34.30	7,923	-0.66(-1.89%)
Sep 23, 2024	34.94	35.50	34.68	34.96	12,660	+0.27(+0.78%)
Sep 20, 2024	35.90	36.03	34.67	34.69	49,798	-1.63(-4.49%)
Sep 19, 2024	36.73	37.28	35.55	36.32	14,273	+0.74(+2.08%)
Sep 18, 2024	34.92	36.20	34.85	35.58	23,687	+0.59(+1.69%)
Sep 17, 2024	34.99	35.75	34.52	34.99	20,940	+0.12(+0.34%)
Sep 16, 2024	34.85	34.99	34.62	34.87	8,283	+0.43(+1.25%)
Sep 13, 2024	34.00	34.91	33.80	34.44	14,679	+0.62(+1.83%)
Sep 12, 2024	33.32	33.91	33.32	33.82	5,751	+0.79(+2.39%)
Sep 11, 2024	33.10	33.47	32.79	33.03	11,669	-0.93(-2.74%)
Sep 10, 2024	33.14	33.99	33.14	33.96	8,728	+0.45(+1.34%)
Sep 09, 2024	34.06	34.17	33.50	33.51	13,431	+0.45(+1.36%)
Sep 06, 2024	32.78	33.53	32.78	33.06	11,236	-0.49(-1.46%)
Sep 05, 2024	34.44	34.44	33.50	33.55	9,440	-0.64(-1.87%)
Sep 04, 2024	34.49	34.75	34.00	34.19	13,040	-0.48(-1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.