5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+5.61%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+22.44%
YEAR-TO-DATE PERFORMANCE
+16.53%
1 YEAR PERFORMANCE
+33.16%
Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $39.27 | $39.77 (1.27%) | $40.00 | $39.25 | 13,465 | $453.55 M |
| 05/01/2025 | $38.90 | $39.24 (0.87%) | $39.36 | $38.78 | 12,414 | $447.50 M |
| 04/30/2025 | $39.32 | $39.46 (0.36%) | $39.92 | $38.92 | 21,012 | $450.01 M |
| 04/29/2025 | $39.11 | $39.76 (1.66%) | $40.16 | $39.11 | 24,441 | $453.43 M |
| 04/28/2025 | $39.68 | $39.40 (-0.71%) | $40.23 | $39.05 | 20,541 | $449.33 M |
| 04/25/2025 | $39.48 | $39.70 (0.56%) | $39.81 | $39.01 | 20,032 | $454.82 M |
| 04/24/2025 | $39.71 | $39.94 (0.58%) | $40.18 | $38.92 | 27,800 | $457.57 M |
| 04/23/2025 | $41.50 | $39.87 (-3.93%) | $41.75 | $39.47 | 20,343 | $456.77 M |
| 04/22/2025 | $40.00 | $40.60 (1.5%) | $40.86 | $39.30 | 28,600 | $465.14 M |
| 04/21/2025 | $38.25 | $39.47 (3.19%) | $40.31 | $38.25 | 38,148 | $452.19 M |
| 04/17/2025 | $39.19 | $39.13 (-0.15%) | $39.70 | $38.99 | 27,100 | $448.29 M |
| 04/16/2025 | $38.65 | $39.09 (1.14%) | $39.79 | $38.65 | 33,200 | $447.84 M |
| 04/15/2025 | $38.66 | $38.94 (0.72%) | $39.65 | $38.11 | 35,532 | $446.12 M |
| 04/14/2025 | $37.95 | $38.28 (0.87%) | $38.94 | $37.60 | 27,400 | $438.56 M |
| 04/11/2025 | $37.34 | $37.61 (0.72%) | $38.37 | $36.90 | 21,020 | $430.88 M |
| 04/10/2025 | $38.02 | $37.53 (-1.29%) | $38.02 | $36.50 | 32,600 | $429.96 M |
| 04/09/2025 | $37.31 | $38.64 (3.56%) | $41.25 | $37.16 | 42,414 | $442.68 M |
| 04/08/2025 | $38.24 | $37.45 (-2.07%) | $38.80 | $36.80 | 57,745 | $429.05 M |
| 04/07/2025 | $36.39 | $37.49 (3.02%) | $39.14 | $35.22 | 26,901 | $429.51 M |
| 04/04/2025 | $36.79 | $37.41 (1.69%) | $37.97 | $35.69 | 43,338 | $428.59 M |
| 04/03/2025 | $38.89 | $38.18 (-1.83%) | $38.89 | $38.00 | 27,607 | $437.41 M |
| 04/02/2025 | $39.28 | $40.65 (3.49%) | $40.69 | $39.28 | 38,826 | $465.71 M |
| 04/01/2025 | $39.60 | $39.85 (0.63%) | $40.46 | $39.07 | 27,041 | $456.54 M |
| 03/31/2025 | $39.74 | $40.03 (0.73%) | $40.69 | $39.29 | 34,900 | $458.61 M |
| 03/28/2025 | $40.60 | $40.40 (-0.49%) | $40.83 | $39.88 | 30,800 | $462.84 M |
| 03/27/2025 | $40.92 | $40.80 (-0.29%) | $41.39 | $40.56 | 20,532 | $467.43 M |
| 03/26/2025 | $39.77 | $40.77 (2.51%) | $41.28 | $39.58 | 54,821 | $467.08 M |
| 03/25/2025 | $40.60 | $39.89 (-1.75%) | $40.60 | $39.87 | 16,336 | $457.00 M |
| 03/24/2025 | $40.21 | $40.58 (0.92%) | $41.00 | $40.20 | 19,903 | $464.91 M |
| 03/21/2025 | $39.77 | $39.45 (-0.8%) | $40.55 | $39.23 | 77,141 | $451.96 M |
| 03/20/2025 | $40.13 | $40.19 (0.15%) | $40.86 | $39.60 | 14,100 | $460.44 M |
| 03/19/2025 | $39.85 | $40.45 (1.51%) | $41.00 | $39.24 | 22,000 | $463.42 M |
| 03/18/2025 | $39.58 | $40.18 (1.52%) | $40.26 | $39.58 | 20,710 | $460.32 M |
| 03/17/2025 | $40.52 | $39.93 (-1.46%) | $40.52 | $39.39 | 29,524 | $457.46 M |
| 03/14/2025 | $40.25 | $40.16 (-0.22%) | $40.49 | $39.50 | 16,100 | $460.09 M |
| 03/13/2025 | $39.40 | $39.47 (0.18%) | $39.97 | $39.06 | 19,512 | $452.19 M |
| 03/12/2025 | $39.34 | $39.41 (0.18%) | $39.81 | $38.49 | 35,117 | $451.50 M |
| 03/11/2025 | $38.70 | $39.12 (1.09%) | $39.63 | $38.63 | 29,300 | $448.18 M |
| 03/10/2025 | $39.43 | $38.65 (-1.98%) | $39.75 | $38.42 | 34,900 | $442.80 M |
| 03/07/2025 | $39.42 | $39.61 (0.48%) | $40.11 | $39.17 | 19,200 | $450.88 M |
| 03/06/2025 | $39.76 | $39.92 (0.4%) | $40.06 | $39.21 | 30,800 | $454.41 M |
| 03/05/2025 | $39.01 | $40.02 (2.59%) | $40.25 | $39.01 | 45,600 | $455.55 M |
| 03/04/2025 | $39.72 | $39.26 (-1.16%) | $40.41 | $38.89 | 37,303 | $446.90 M |
| 03/03/2025 | $40.31 | $40.08 (-0.57%) | $40.86 | $39.90 | 30,526 | $456.23 M |
| 02/28/2025 | $40.00 | $40.45 (1.13%) | $40.57 | $39.83 | 43,600 | $460.44 M |
| 02/27/2025 | $39.70 | $39.72 (0.05%) | $40.02 | $39.52 | 33,900 | $452.13 M |
| 02/26/2025 | $39.98 | $39.86 (-0.3%) | $40.00 | $39.27 | 35,500 | $453.73 M |
| 02/25/2025 | $40.25 | $40.00 (-0.62%) | $40.55 | $39.95 | 23,400 | $455.32 M |
| 02/24/2025 | $40.26 | $39.99 (-0.67%) | $40.67 | $39.85 | 22,200 | $455.21 M |
| 02/21/2025 | $41.11 | $40.04 (-2.6%) | $41.11 | $39.89 | 44,200 | $455.78 M |
| 02/20/2025 | $41.10 | $40.80 (-0.73%) | $41.20 | $40.01 | 30,500 | $464.43 M |
| 02/19/2025 | $41.10 | $41.50 (0.97%) | $41.51 | $40.72 | 21,300 | $472.40 M |
| 02/18/2025 | $40.92 | $41.50 (1.42%) | $41.82 | $39.90 | 26,500 | $472.40 M |
| 02/14/2025 | $41.95 | $41.14 (-1.93%) | $41.95 | $41.05 | 13,614 | $468.30 M |
| 02/13/2025 | $41.26 | $41.39 (0.32%) | $41.48 | $40.54 | 18,800 | $471.14 M |
| 02/12/2025 | $40.84 | $40.89 (0.12%) | $41.26 | $40.83 | 24,819 | $465.45 M |
| 02/11/2025 | $41.12 | $41.59 (1.14%) | $42.00 | $41.12 | 19,544 | $473.42 M |
| 02/10/2025 | $41.38 | $41.21 (-0.41%) | $41.66 | $40.90 | 21,018 | $469.09 M |
| 02/07/2025 | $42.19 | $41.37 (-1.94%) | $42.19 | $41.18 | 18,500 | $470.92 M |
| 02/06/2025 | $42.34 | $42.34 (0%) | $42.65 | $42.23 | 20,207 | $481.96 M |
| 02/05/2025 | $41.90 | $42.27 (0.88%) | $42.27 | $41.62 | 23,600 | $481.16 M |
| 02/04/2025 | $40.37 | $41.88 (3.74%) | $41.98 | $40.37 | 26,923 | $476.72 M |
| 02/03/2025 | $40.45 | $40.77 (0.79%) | $41.17 | $40.00 | 48,000 | $464.09 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.
