5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
+15.22%
6 MONTH PERFORMANCE
+11.23%
YEAR-TO-DATE PERFORMANCE
+32.77%
1 YEAR PERFORMANCE
+31.37%
Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $45.92 | $45.99 (0.15%) | $45.99 | $45.50 | 26.78 K | $521.67 M |
| 07/22/2025 | $45.08 | $45.59 (1.13%) | $46.03 | $44.98 | 49.60 K | $517.13 M |
| 07/21/2025 | $45.88 | $45.22 (-1.44%) | $45.91 | $45.07 | 100.63 K | $512.93 M |
| 07/18/2025 | $46.00 | $45.52 (-1.04%) | $46.00 | $45.22 | 47.11 K | $516.33 M |
| 07/17/2025 | $45.67 | $45.65 (-0.04%) | $45.95 | $45.21 | 74.20 K | $517.81 M |
| 07/16/2025 | $44.56 | $45.11 (1.23%) | $45.16 | $43.81 | 59.80 K | $514.43 M |
| 07/15/2025 | $46.92 | $44.38 (-5.41%) | $46.92 | $44.08 | 56.31 K | $506.11 M |
| 07/14/2025 | $45.67 | $46.61 (2.06%) | $46.61 | $45.67 | 56.84 K | $531.54 M |
| 07/11/2025 | $46.16 | $45.91 (-0.54%) | $46.25 | $45.74 | 47.12 K | $523.56 M |
| 07/10/2025 | $45.60 | $46.37 (1.69%) | $46.64 | $45.60 | 48.30 K | $528.80 M |
| 07/09/2025 | $46.15 | $45.70 (-0.98%) | $46.23 | $45.57 | 46.81 K | $521.16 M |
| 07/08/2025 | $45.49 | $45.68 (0.42%) | $46.24 | $45.33 | 53.42 K | $520.93 M |
| 07/07/2025 | $46.82 | $45.48 (-2.86%) | $47.20 | $45.35 | 65.10 K | $518.65 M |
| 07/03/2025 | $46.00 | $47.01 (2.2%) | $47.06 | $46.00 | 72.70 K | $536.10 M |
| 07/02/2025 | $44.80 | $45.88 (2.41%) | $45.97 | $44.38 | 98.94 K | $523.22 M |
| 07/01/2025 | $42.29 | $44.48 (5.18%) | $44.69 | $42.29 | 82.04 K | $507.25 M |
| 06/30/2025 | $41.95 | $42.44 (1.17%) | $42.95 | $41.95 | 129.80 K | $483.99 M |
| 06/27/2025 | $43.49 | $42.40 (-2.51%) | $43.64 | $42.33 | 226.50 K | $483.53 M |
| 06/26/2025 | $42.60 | $43.28 (1.6%) | $43.37 | $42.34 | 147.50 K | $493.57 M |
| 06/25/2025 | $42.50 | $42.45 (-0.12%) | $43.29 | $42.00 | 259.05 K | $484.10 M |
| 06/24/2025 | $41.98 | $42.37 (0.93%) | $42.86 | $41.98 | 34.54 K | $483.19 M |
| 06/23/2025 | $41.02 | $41.60 (1.41%) | $41.64 | $40.38 | 14.70 K | $474.41 M |
| 06/20/2025 | $41.00 | $40.55 (-1.1%) | $41.11 | $40.07 | 44.91 K | $462.43 M |
| 06/18/2025 | $40.27 | $40.63 (0.89%) | $40.74 | $40.02 | 40.60 K | $463.34 M |
| 06/17/2025 | $40.41 | $40.38 (-0.07%) | $40.94 | $40.32 | 19.62 K | $460.49 M |
| 06/16/2025 | $40.57 | $40.57 (0%) | $41.15 | $40.13 | 30.62 K | $462.66 M |
| 06/13/2025 | $41.01 | $40.43 (-1.41%) | $41.76 | $40.05 | 47.00 K | $461.06 M |
| 06/12/2025 | $42.04 | $41.54 (-1.19%) | $42.15 | $41.15 | 23.20 K | $473.72 M |
| 06/11/2025 | $41.79 | $41.86 (0.17%) | $42.25 | $40.89 | 38.52 K | $477.37 M |
| 06/10/2025 | $41.19 | $42.20 (2.45%) | $42.41 | $40.73 | 33.80 K | $481.25 M |
| 06/09/2025 | $41.42 | $41.20 (-0.53%) | $41.93 | $40.62 | 40.40 K | $469.84 M |
| 06/06/2025 | $41.37 | $41.39 (0.05%) | $41.45 | $40.53 | 27.90 K | $472.01 M |
| 06/05/2025 | $40.64 | $40.63 (-0.02%) | $40.95 | $40.00 | 35.61 K | $463.34 M |
| 06/04/2025 | $41.05 | $40.53 (-1.27%) | $41.70 | $40.27 | 15.30 K | $462.20 M |
| 06/03/2025 | $40.80 | $41.18 (0.93%) | $41.43 | $40.00 | 23.40 K | $469.62 M |
| 06/02/2025 | $40.95 | $40.75 (-0.49%) | $41.44 | $40.34 | 15.40 K | $464.71 M |
| 05/30/2025 | $41.36 | $41.34 (-0.05%) | $41.61 | $40.90 | 27.30 K | $471.44 M |
| 05/29/2025 | $41.02 | $41.55 (1.29%) | $41.64 | $40.80 | 16.31 K | $473.84 M |
| 05/28/2025 | $41.48 | $41.04 (-1.06%) | $41.81 | $40.32 | 20.00 K | $468.02 M |
| 05/27/2025 | $41.00 | $41.70 (1.71%) | $42.09 | $40.57 | 23.80 K | $475.55 M |
| 05/23/2025 | $40.56 | $40.64 (0.2%) | $40.95 | $40.06 | 30.60 K | $463.46 M |
| 05/22/2025 | $41.53 | $40.91 (-1.49%) | $41.53 | $40.74 | 16.01 K | $466.54 M |
| 05/21/2025 | $42.03 | $41.52 (-1.21%) | $42.33 | $41.47 | 16.42 K | $473.49 M |
| 05/20/2025 | $42.68 | $42.49 (-0.45%) | $43.09 | $42.39 | 23.80 K | $484.56 M |
| 05/19/2025 | $42.30 | $42.42 (0.28%) | $42.80 | $42.08 | 30.35 K | $483.76 M |
| 05/16/2025 | $42.11 | $42.38 (0.64%) | $42.44 | $41.74 | 32.03 K | $483.30 M |
| 05/15/2025 | $41.76 | $42.15 (0.93%) | $42.41 | $41.71 | 28.55 K | $480.68 M |
| 05/14/2025 | $41.73 | $41.76 (0.07%) | $41.96 | $41.39 | 20.64 K | $476.23 M |
| 05/13/2025 | $41.38 | $41.82 (1.06%) | $41.94 | $41.28 | 18.64 K | $476.92 M |
| 05/12/2025 | $41.40 | $40.98 (-1.01%) | $41.92 | $40.14 | 57.74 K | $467.34 M |
| 05/09/2025 | $40.99 | $40.63 (-0.88%) | $41.38 | $40.50 | 50.20 K | $463.34 M |
| 05/08/2025 | $39.65 | $40.84 (3%) | $41.00 | $39.59 | 26.95 K | $465.74 M |
| 05/07/2025 | $40.00 | $39.34 (-1.65%) | $40.00 | $38.98 | 24.92 K | $448.63 M |
| 05/06/2025 | $39.32 | $39.57 (0.64%) | $39.73 | $38.78 | 13.50 K | $451.26 M |
| 05/05/2025 | $39.12 | $39.73 (1.56%) | $40.32 | $39.12 | 35.60 K | $453.08 M |
| 05/02/2025 | $39.27 | $39.77 (1.27%) | $40.00 | $39.25 | 13.50 K | $453.54 M |
| 05/01/2025 | $38.90 | $39.24 (0.87%) | $39.36 | $38.78 | 12.41 K | $447.49 M |
| 04/30/2025 | $39.32 | $39.46 (0.36%) | $39.92 | $38.92 | 21.01 K | $450.00 M |
| 04/29/2025 | $39.11 | $39.76 (1.66%) | $40.16 | $39.11 | 24.44 K | $453.42 M |
| 04/28/2025 | $39.68 | $39.40 (-0.71%) | $40.23 | $39.05 | 20.54 K | $449.32 M |
| 04/25/2025 | $39.48 | $39.70 (0.56%) | $39.81 | $39.01 | 20.03 K | $452.74 M |
| 04/24/2025 | $39.71 | $39.94 (0.58%) | $40.18 | $38.92 | 27.80 K | $455.48 M |
| 04/23/2025 | $41.50 | $39.87 (-3.93%) | $41.75 | $39.47 | 20.34 K | $454.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
