Guaranty Bancshares Inc. (GNTY)
NASDAQ: GNTY
· Real-Time Price · USD
46.24
0.74 (1.63%)
At close: Aug 18, 2025, 3:59 PM
46.24
-0.01%
After-hours: Aug 18, 2025, 04:04 PM EDT
GNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 45.37 | 46.28 | 45.25 | 46.24 | 46.24 | 1.63% | 62,549 |
| Aug 15, 2025 | 46.36 | 46.43 | 45.27 | 45.50 | 45.50 | -1.47% | 47,600 |
| Aug 14, 2025 | 46.22 | 46.44 | 45.62 | 46.18 | 46.18 | -1.24% | 50,600 |
| 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% | 25,700 |
| 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% | 63,700 |
| 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% | 38,000 |
| 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% | 40,700 |
| Jul 24, 2025 | 45.87 | 45.87 | 44.59 | 44.62 | 44.62 | -2.98% | 29,000 |
| Jul 23, 2025 | 45.92 | 45.99 | 45.28 | 45.99 | 45.99 | 0.88% | 33,300 |
| Jul 22, 2025 | 45.08 | 46.03 | 44.98 | 45.59 | 45.59 | 0.82% | 49,600 |