Stock Quote

Guaranty Bancshares Inc (NQ: GNTY )

37.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 37.33 38.48 37.00 37.54 11,009 -0.11(-0.29%)
Oct 19, 2021 37.15 37.86 37.00 37.65 6,533 +0.74(+2.00%)
Oct 18, 2021 36.38 37.25 36.38 36.91 11,747 +0.82(+2.27%)
Oct 15, 2021 36.62 36.99 36.09 36.09 20,734 +0.04(+0.11%)
Oct 14, 2021 36.20 36.60 35.65 36.05 9,801 +0.31(+0.87%)
Oct 13, 2021 35.53 36.10 35.50 35.74 9,323 +0.04(+0.11%)
Oct 12, 2021 35.83 36.33 34.25 35.70 19,857 -0.16(-0.45%)
Oct 11, 2021 35.89 36.72 35.50 35.86 7,760 +0.09(+0.25%)
Oct 08, 2021 36.43 36.43 35.34 35.77 12,649 -0.90(-2.45%)
Oct 07, 2021 36.14 36.67 35.50 36.67 10,854 +0.86(+2.40%)
Oct 06, 2021 35.52 36.38 35.49 35.81 5,921 -0.03(-0.08%)
Oct 05, 2021 35.90 36.10 35.21 35.84 7,877 +0.27(+0.76%)
Oct 04, 2021 35.99 35.99 35.55 35.57 6,976 -0.16(-0.45%)
Oct 01, 2021 35.21 35.89 34.98 35.73 8,920 -0.12(-0.33%)
Sep 30, 2021 36.31 36.50 35.76 35.85 13,754 -0.22(-0.61%)
Sep 29, 2021 35.80 36.25 35.80 36.07 11,395 +0.22(+0.61%)
Sep 28, 2021 36.60 36.60 35.85 35.85 13,562 -0.87(-2.37%)
Sep 27, 2021 36.39 37.99 36.30 36.72 21,725 +0.48(+1.32%)
Sep 24, 2021 33.63 37.00 33.61 36.24 50,892 +2.76(+8.24%)
Sep 23, 2021 33.22 33.73 33.22 33.48 4,971 +0.31(+0.93%)
Sep 22, 2021 33.54 33.98 33.13 33.17 5,430 -0.23(-0.69%)
Sep 21, 2021 33.50 33.64 33.10 33.40 9,163 +0.12(+0.36%)
Sep 20, 2021 33.82 33.82 33.09 33.28 17,490 -0.72(-2.12%)
Sep 17, 2021 33.48 34.00 33.10 34.00 80,586 +0.52(+1.55%)
Sep 16, 2021 33.92 33.98 33.38 33.48 11,769 -0.22(-0.65%)
Sep 15, 2021 33.32 33.75 33.15 33.70 12,623 +0.69(+2.09%)
Sep 14, 2021 33.68 33.68 33.01 33.01 10,852 -0.43(-1.29%)
Sep 13, 2021 33.52 33.67 33.24 33.44 12,299 +0.23(+0.69%)
Sep 10, 2021 33.54 33.72 33.19 33.21 12,551 -0.13(-0.39%)
Sep 09, 2021 33.28 33.70 33.28 33.34 13,604 -0.03(-0.09%)
Sep 08, 2021 33.68 33.92 33.12 33.37 11,347 -0.13(-0.39%)
Sep 07, 2021 33.83 34.47 33.49 33.50 11,422 -0.34(-1.00%)
Sep 03, 2021 34.50 34.62 33.60 33.84 12,893 -0.46(-1.34%)
Sep 02, 2021 34.84 34.84 33.72 34.30 9,218 -0.21(-0.61%)
Sep 01, 2021 34.55 34.99 34.23 34.51 8,441 +0.19(+0.55%)
Aug 31, 2021 34.50 35.08 34.05 34.32 23,385 +0.57(+1.69%)
Aug 30, 2021 34.24 34.73 33.59 33.75 7,172 -0.53(-1.55%)
Aug 27, 2021 33.83 34.50 33.83 34.28 7,041 +0.78(+2.33%)
Aug 26, 2021 33.53 33.58 33.20 33.50 7,315 -0.01(-0.03%)
Aug 25, 2021 33.66 33.66 33.51 33.51 4,147 -0.20(-0.58%)
Aug 24, 2021 33.95 34.20 33.50 33.71 11,695 -0.07(-0.22%)
Aug 23, 2021 33.48 34.15 33.40 33.78 11,752 +0.27(+0.81%)
Aug 20, 2021 33.85 33.85 33.50 33.51 13,125 -0.66(-1.93%)
Aug 19, 2021 33.54 35.07 33.28 34.17 8,819 +0.66(+1.97%)
Aug 18, 2021 34.12 34.67 33.16 33.51 8,821 -0.74(-2.16%)
Aug 17, 2021 34.57 34.57 34.25 34.25 7,083 -0.18(-0.52%)
Aug 16, 2021 34.33 34.85 34.31 34.43 6,658 +0.13(+0.38%)
Aug 13, 2021 34.68 34.78 34.30 34.30 5,622 -0.42(-1.21%)
Aug 12, 2021 34.82 34.99 34.66 34.72 4,440 -0.26(-0.74%)
Aug 11, 2021 34.66 34.98 34.66 34.98 3,688 +0.10(+0.29%)
Aug 10, 2021 34.09 34.88 34.09 34.88 8,648 +0.86(+2.53%)
Aug 09, 2021 33.54 34.49 33.54 34.02 5,783 +0.49(+1.46%)
Aug 06, 2021 33.66 34.52 33.35 33.53 11,179 -0.21(-0.62%)
Aug 05, 2021 32.21 34.06 32.21 33.74 6,537 +0.34(+1.02%)
Aug 04, 2021 33.51 34.33 33.05 33.40 15,591 -0.11(-0.33%)
Aug 03, 2021 33.27 34.69 33.02 33.51 14,120 +0.42(+1.27%)
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.