-
5 DAY PERFORMANCE
-0.39% -
1 MONTH PERFORMANCE
-1.49% -
3 MONTH PERFORMANCE
+10.14% -
6 MONTH PERFORMANCE
+13.40% -
YEAR-TO-DATE PERFORMANCE
-1.81% -
1 YEAR PERFORMANCE
+13.16%
Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $33.10 | $32.85 (-0.76%) | $33.12 | $32.84 | 9,767 | $377.91 M |
| 10/07/2024 | $32.98 | $32.88 (-0.3%) | $33.11 | $32.61 | 13,200 | $377.56 M |
| 10/04/2024 | $33.46 | $33.14 (-0.96%) | $33.46 | $33.01 | 9,629 | $380.55 M |
| 10/03/2024 | $33.24 | $32.54 (-2.11%) | $33.24 | $32.41 | 10,700 | $373.66 M |
| 10/02/2024 | $33.17 | $33.10 (-0.21%) | $33.49 | $32.85 | 22,117 | $380.09 M |
| 10/01/2024 | $34.12 | $32.94 (-3.46%) | $34.19 | $32.72 | 10,300 | $378.25 M |
| 09/30/2024 | $34.14 | $34.38 (0.7%) | $34.50 | $33.65 | 7,306 | $394.79 M |
| 09/27/2024 | $34.60 | $34.46 (-0.4%) | $34.97 | $34.00 | 11,400 | $395.71 M |
| 09/26/2024 | $34.74 | $33.98 (-2.19%) | $34.74 | $33.70 | 9,225 | $390.20 M |
| 09/25/2024 | $34.24 | $34.13 (-0.32%) | $34.42 | $33.70 | 8,900 | $391.92 M |
| 09/24/2024 | $34.48 | $34.30 (-0.52%) | $34.59 | $34.29 | 7,923 | $393.87 M |
| 09/23/2024 | $34.94 | $34.96 (0.06%) | $35.50 | $34.68 | 12,700 | $401.45 M |
| 09/20/2024 | $35.90 | $34.69 (-3.37%) | $36.03 | $34.67 | 49,800 | $398.35 M |
| 09/19/2024 | $36.73 | $36.32 (-1.12%) | $37.28 | $35.55 | 14,300 | $417.07 M |
| 09/18/2024 | $34.92 | $35.58 (1.89%) | $36.20 | $34.85 | 23,700 | $408.57 M |
| 09/17/2024 | $34.99 | $34.99 (0%) | $35.75 | $34.52 | 20,940 | $401.79 M |
| 09/16/2024 | $34.85 | $34.87 (0.06%) | $34.99 | $34.62 | 8,300 | $400.42 M |
| 09/13/2024 | $34.00 | $34.44 (1.29%) | $34.91 | $33.81 | 14,700 | $395.48 M |
| 09/12/2024 | $33.32 | $33.82 (1.5%) | $33.91 | $33.32 | 5,800 | $388.36 M |
| 09/11/2024 | $33.10 | $33.03 (-0.21%) | $33.47 | $32.79 | 11,700 | $379.29 M |
| 09/10/2024 | $33.14 | $33.96 (2.47%) | $33.99 | $33.14 | 8,728 | $389.97 M |
| 09/09/2024 | $34.06 | $33.51 (-1.61%) | $34.17 | $33.50 | 13,431 | $384.80 M |
| 09/06/2024 | $32.78 | $33.06 (0.85%) | $33.53 | $32.78 | 11,236 | $379.63 M |
| 09/05/2024 | $34.44 | $33.55 (-2.58%) | $34.44 | $33.50 | 9,440 | $385.26 M |
| 09/04/2024 | $34.49 | $34.19 (-0.87%) | $34.75 | $34.00 | 13,040 | $392.61 M |
| 09/03/2024 | $34.31 | $34.67 (1.05%) | $35.09 | $34.28 | 22,329 | $398.12 M |
| 08/30/2024 | $34.50 | $34.79 (0.84%) | $35.06 | $34.14 | 30,422 | $399.50 M |
| 08/29/2024 | $34.49 | $34.30 (-0.55%) | $34.50 | $32.05 | 43,803 | $393.87 M |
| 08/28/2024 | $33.63 | $33.96 (0.98%) | $34.14 | $32.85 | 17,600 | $389.97 M |
| 08/27/2024 | $32.85 | $33.93 (3.29%) | $34.08 | $32.85 | 8,500 | $389.62 M |
| 08/26/2024 | $33.90 | $33.82 (-0.24%) | $34.26 | $33.58 | 16,506 | $388.36 M |
| 08/23/2024 | $32.91 | $33.43 (1.58%) | $35.30 | $32.11 | 64,800 | $383.88 M |
| 08/22/2024 | $32.65 | $32.81 (0.49%) | $32.93 | $32.15 | 8,900 | $376.76 M |
| 08/21/2024 | $32.06 | $32.49 (1.34%) | $32.74 | $32.06 | 7,800 | $373.09 M |
| 08/20/2024 | $33.00 | $32.44 (-1.7%) | $33.00 | $32.35 | 13,245 | $372.51 M |
| 08/19/2024 | $32.62 | $32.99 (1.13%) | $32.99 | $32.62 | 7,300 | $378.83 M |
| 08/16/2024 | $32.15 | $32.55 (1.24%) | $32.82 | $31.67 | 11,700 | $373.77 M |
| 08/15/2024 | $31.69 | $32.13 (1.39%) | $32.30 | $31.59 | 17,600 | $368.95 M |
| 08/14/2024 | $30.99 | $30.83 (-0.52%) | $31.03 | $30.49 | 10,700 | $354.02 M |
| 08/13/2024 | $30.41 | $31.31 (2.96%) | $31.44 | $30.24 | 13,342 | $359.54 M |
| 08/12/2024 | $31.20 | $30.27 (-2.98%) | $31.20 | $30.27 | 21,400 | $347.59 M |
| 08/09/2024 | $31.11 | $30.81 (-0.96%) | $31.11 | $30.62 | 11,000 | $353.79 M |
| 08/08/2024 | $30.40 | $31.17 (2.53%) | $31.25 | $30.40 | 22,300 | $357.93 M |
| 08/07/2024 | $31.10 | $30.27 (-2.67%) | $31.10 | $30.16 | 17,440 | $347.59 M |
| 08/06/2024 | $30.64 | $30.71 (0.23%) | $31.07 | $30.56 | 14,542 | $352.65 M |
| 08/05/2024 | $30.16 | $30.93 (2.55%) | $31.19 | $29.65 | 30,933 | $355.17 M |
| 08/02/2024 | $30.91 | $31.58 (2.17%) | $31.94 | $30.91 | 19,546 | $362.64 M |
| 08/01/2024 | $34.00 | $32.29 (-5.03%) | $34.00 | $31.49 | 40,341 | $370.79 M |
| 07/31/2024 | $34.01 | $34.53 (1.53%) | $34.89 | $33.90 | 32,100 | $396.51 M |
| 07/30/2024 | $33.60 | $33.98 (1.13%) | $34.25 | $33.05 | 21,000 | $390.20 M |
| 07/29/2024 | $35.70 | $33.51 (-6.13%) | $35.70 | $33.19 | 17,846 | $384.80 M |
| 07/26/2024 | $33.86 | $35.46 (4.73%) | $35.70 | $33.84 | 60,500 | $407.19 M |
| 07/25/2024 | $32.48 | $33.58 (3.39%) | $33.72 | $31.87 | 24,900 | $385.60 M |
| 07/24/2024 | $34.88 | $32.06 (-8.08%) | $35.75 | $30.12 | 134,635 | $368.15 M |
| 07/23/2024 | $34.34 | $34.97 (1.83%) | $35.75 | $34.03 | 46,110 | $401.56 M |
| 07/22/2024 | $33.60 | $34.40 (2.38%) | $34.50 | $33.12 | 18,612 | $395.02 M |
| 07/19/2024 | $33.74 | $33.68 (-0.18%) | $34.25 | $33.24 | 19,340 | $386.75 M |
| 07/18/2024 | $34.23 | $33.77 (-1.34%) | $34.50 | $33.08 | 25,200 | $387.78 M |
| 07/17/2024 | $33.33 | $34.50 (3.51%) | $34.81 | $33.33 | 70,012 | $396.17 M |
| 07/16/2024 | $32.49 | $33.46 (2.99%) | $34.26 | $31.99 | 88,627 | $384.22 M |
| 07/15/2024 | $34.07 | $32.12 (-5.72%) | $34.90 | $31.95 | 50,100 | $368.84 M |
| 07/12/2024 | $33.00 | $32.73 (-0.82%) | $33.10 | $30.99 | 17,700 | $375.84 M |
| 07/11/2024 | $31.38 | $32.56 (3.76%) | $32.84 | $31.38 | 30,400 | $373.89 M |
| 07/10/2024 | $30.00 | $30.90 (3%) | $31.24 | $30.00 | 21,725 | $356.56 M |
| 07/09/2024 | $30.10 | $29.97 (-0.43%) | $30.10 | $29.94 | 4,500 | $345.83 M |