5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
+1.35%
6 MONTH PERFORMANCE
+4.54%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+4.36%
Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $34.99 | $35.32 (0.94%) | $35.46 | $34.29 | 38,765 | $402.05 M |
| 01/16/2025 | $34.80 | $34.72 (-0.23%) | $35.11 | $34.49 | 22,436 | $395.22 M |
| 01/15/2025 | $35.15 | $35.17 (0.06%) | $35.30 | $34.45 | 24,600 | $400.34 M |
| 01/14/2025 | $33.40 | $34.10 (2.1%) | $34.26 | $33.15 | 53,845 | $388.16 M |
| 01/13/2025 | $32.85 | $33.38 (1.61%) | $33.48 | $32.85 | 33,700 | $379.97 M |
| 01/10/2025 | $33.22 | $32.67 (-1.66%) | $33.30 | $32.31 | 34,733 | $371.88 M |
| 01/08/2025 | $33.78 | $33.99 (0.62%) | $34.30 | $33.60 | 52,916 | $386.91 M |
| 01/07/2025 | $34.03 | $33.93 (-0.29%) | $34.17 | $33.35 | 100,700 | $386.23 M |
| 01/06/2025 | $34.22 | $33.92 (-0.88%) | $34.66 | $33.37 | 121,249 | $386.11 M |
| 01/03/2025 | $34.10 | $34.20 (0.29%) | $34.30 | $33.32 | 169,900 | $389.30 M |
| 01/02/2025 | $34.99 | $33.76 (-3.52%) | $34.99 | $33.45 | 40,600 | $384.29 M |
| 12/31/2024 | $35.00 | $34.60 (-1.14%) | $35.04 | $34.42 | 22,300 | $393.85 M |
| 12/30/2024 | $33.70 | $34.73 (3.06%) | $35.12 | $33.70 | 26,500 | $395.33 M |
| 12/27/2024 | $34.86 | $34.46 (-1.15%) | $35.19 | $33.70 | 139,316 | $392.26 M |
| 12/26/2024 | $34.80 | $35.27 (1.35%) | $35.28 | $34.30 | 77,448 | $401.48 M |
| 12/24/2024 | $34.80 | $35.00 (0.57%) | $35.00 | $33.92 | 34,742 | $398.41 M |
| 12/23/2024 | $34.39 | $34.40 (0.03%) | $34.94 | $34.00 | 57,700 | $391.58 M |
| 12/20/2024 | $33.03 | $34.69 (5.03%) | $35.00 | $33.03 | 96,900 | $394.88 M |
| 12/19/2024 | $34.50 | $33.82 (-1.97%) | $34.65 | $33.35 | 26,305 | $384.97 M |
| 12/18/2024 | $36.80 | $34.38 (-6.58%) | $36.85 | $34.12 | 125,028 | $391.35 M |
| 12/17/2024 | $36.57 | $36.53 (-0.11%) | $36.80 | $36.41 | 29,323 | $415.82 M |
| 12/16/2024 | $37.01 | $36.70 (-0.84%) | $37.01 | $36.40 | 33,124 | $417.76 M |
| 12/13/2024 | $36.94 | $36.68 (-0.7%) | $36.94 | $36.03 | 11,607 | $417.53 M |
| 12/12/2024 | $36.89 | $36.94 (0.14%) | $36.98 | $36.16 | 13,008 | $420.49 M |
| 12/11/2024 | $36.82 | $37.16 (0.92%) | $37.60 | $36.82 | 27,201 | $422.99 M |
| 12/10/2024 | $37.45 | $36.64 (-2.16%) | $37.55 | $36.38 | 45,900 | $417.07 M |
| 12/09/2024 | $37.40 | $37.11 (-0.78%) | $37.60 | $36.84 | 17,119 | $422.42 M |
| 12/06/2024 | $36.74 | $37.12 (1.03%) | $37.14 | $36.25 | 18,700 | $422.54 M |
| 12/05/2024 | $37.15 | $36.88 (-0.73%) | $37.50 | $36.39 | 30,300 | $419.81 M |
| 12/04/2024 | $36.55 | $37.22 (1.83%) | $37.22 | $36.24 | 34,600 | $423.68 M |
| 12/03/2024 | $36.65 | $36.27 (-1.04%) | $37.05 | $36.09 | 42,538 | $412.86 M |
| 12/02/2024 | $37.31 | $37.08 (-0.62%) | $37.50 | $35.99 | 39,600 | $422.08 M |
| 11/29/2024 | $37.09 | $36.82 (-0.73%) | $37.50 | $36.70 | 14,312 | $419.12 M |
| 11/27/2024 | $38.00 | $37.32 (-1.79%) | $38.01 | $37.00 | 16,500 | $424.81 M |
| 11/26/2024 | $38.48 | $37.65 (-2.16%) | $38.74 | $37.44 | 13,700 | $428.57 M |
| 11/25/2024 | $37.80 | $38.66 (2.28%) | $38.93 | $37.70 | 35,610 | $440.07 M |
| 11/22/2024 | $37.27 | $37.80 (1.42%) | $37.82 | $36.85 | 21,100 | $430.28 M |
| 11/21/2024 | $36.50 | $36.77 (0.74%) | $37.12 | $36.50 | 14,840 | $418.55 M |
| 11/20/2024 | $36.28 | $36.06 (-0.61%) | $36.28 | $35.88 | 12,800 | $410.47 M |
| 11/19/2024 | $36.29 | $36.59 (0.83%) | $36.79 | $35.79 | 14,100 | $416.50 M |
| 11/18/2024 | $36.03 | $36.13 (0.28%) | $36.39 | $36.03 | 17,723 | $411.27 M |
| 11/15/2024 | $36.36 | $36.05 (-0.85%) | $36.53 | $35.19 | 18,001 | $410.36 M |
| 11/14/2024 | $35.12 | $36.22 (3.13%) | $36.35 | $35.12 | 18,001 | $412.29 M |
| 11/13/2024 | $36.16 | $35.39 (-2.13%) | $36.34 | $35.39 | 16,603 | $402.85 M |
| 11/12/2024 | $36.37 | $35.71 (-1.81%) | $36.67 | $34.76 | 31,000 | $406.49 M |
| 11/11/2024 | $36.35 | $36.79 (1.21%) | $36.98 | $36.35 | 14,814 | $418.78 M |
| 11/08/2024 | $34.89 | $36.02 (3.24%) | $36.51 | $34.67 | 13,800 | $410.02 M |
| 11/07/2024 | $35.48 | $34.59 (-2.51%) | $35.48 | $34.15 | 30,900 | $393.74 M |
| 11/06/2024 | $34.00 | $35.99 (5.85%) | $36.50 | $33.77 | 81,134 | $409.68 M |
| 11/05/2024 | $32.61 | $33.40 (2.42%) | $33.51 | $32.60 | 13,737 | $380.19 M |
| 11/04/2024 | $32.53 | $32.60 (0.22%) | $32.66 | $32.04 | 8,600 | $371.09 M |
| 11/01/2024 | $32.52 | $32.93 (1.26%) | $33.05 | $32.41 | 10,600 | $374.84 M |
| 10/31/2024 | $32.35 | $32.86 (1.58%) | $33.73 | $32.11 | 8,406 | $374.05 M |
| 10/30/2024 | $33.00 | $32.94 (-0.18%) | $33.67 | $32.94 | 10,838 | $374.96 M |
| 10/29/2024 | $33.59 | $33.71 (0.36%) | $33.74 | $33.57 | 10,533 | $383.72 M |
| 10/28/2024 | $33.35 | $33.56 (0.63%) | $33.56 | $32.27 | 11,702 | $382.01 M |
| 10/25/2024 | $33.90 | $32.85 (-3.1%) | $33.99 | $32.85 | 5,620 | $373.93 M |
| 10/24/2024 | $33.45 | $33.88 (1.29%) | $34.09 | $33.45 | 7,700 | $385.66 M |
| 10/23/2024 | $33.34 | $34.35 (3.03%) | $34.64 | $33.34 | 9,200 | $391.01 M |
| 10/22/2024 | $33.50 | $33.76 (0.78%) | $33.77 | $32.90 | 9,431 | $384.29 M |
| 10/21/2024 | $35.50 | $32.53 (-8.37%) | $35.50 | $32.53 | 13,458 | $370.29 M |