• SPX
  • $5,751.13
  • 0.97 %
  • $55.19
  • DJI
  • $42,080.37
  • 0.3 %
  • $126.13
  • N225
  • $39,224.92
  • 0.74 %
  • $287.45
  • FTSE
  • $8,190.61
  • -1.36 %
  • -$113.01
  • IXIC
  • $18,182.92
  • 1.45 %
  • $259.01
Guaranty Bancshares, Inc. (GNTY) Charts

Guaranty Bancshares, Inc. (GNTY) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$33.01

$0.13

(0.4%)

Day's range
$32.92
Day's range
$33.1
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.