Education
About Us
Working with TipRanks
Follow Us
Guaranty Bancshares (GNTY)
:GNTY
Time Period
1Y
Events
Historical Prices
Rows:
Oct 06, 2025
49.47
49.47
47.95
48.75
48.75
0.00%
0
0.00
Oct 03, 2025
49.47
49.47
47.95
48.75
48.75
0.00%
0
0.00
Oct 02, 2025
49.47
49.47
47.95
48.75
48.75
0.00%
0
0.00
Oct 01, 2025
49.47
49.47
47.95
48.75
48.75
0.00%
0
0.00
Sep 30, 2025
49.47
49.47
47.95
48.75
48.75
-0.87%
168,821
3.39
Sep 29, 2025
49.88
50.00
48.99
49.18
49.18
-1.54%
42,422
0.83
Sep 26, 2025
49.06
50.00
49.06
49.95
49.95
+2.29%
54,646
1.01
Sep 25, 2025
49.01
49.14
48.53
48.83
48.83
-0.35%
33,859
0.61
Sep 24, 2025
49.14
49.59
48.62
49.00
49.00
-0.77%
61,307
1.04
Sep 23, 2025
49.99
50.44
49.31
49.38
49.38
-0.58%
140,080
2.45
Sep 22, 2025
49.24
49.74
48.87
49.67
49.67
-0.14%
43,185
0.76
Sep 19, 2025
49.98
51.32
49.40
49.74
49.74
-0.58%
116,801
2.10
Sep 18, 2025
49.60
52.34
49.60
52.33
50.03
+12.37%
51,609
0.93
Sep 17, 2025
48.26
50.00
48.26
48.71
46.57
+6.26%
37,617
0.68
Sep 16, 2025
48.75
48.75
47.67
47.95
45.84
+2.97%
22,898
0.41
Sep 15, 2025
49.11
49.33
48.60
48.71
46.57
+3.81%
23,960
0.43
Sep 12, 2025
48.87
49.41
48.75
49.08
46.92
+4.24%
26,050
0.47
Sep 11, 2025
48.39
49.31
48.30
49.25
47.08
+5.89%
30,959
0.56
Sep 10, 2025
48.44
49.05
48.43
48.65
46.51
+5.07%
27,681
0.50
Sep 09, 2025
49.36
49.55
48.39
48.43
46.30
+2.44%
31,415
0.56
Sep 08, 2025
49.54
49.54
48.82
49.45
47.28
+4.41%
49,588
0.89
Sep 05, 2025
49.83
50.50
49.02
49.54
47.36
+4.26%
39,992
0.72
Sep 04, 2025
49.05
49.81
49.00
49.70
47.52
+6.90%
45,243
0.82
Sep 03, 2025
48.53
48.91
48.35
48.63
46.49
+4.49%
37,138
0.68
Sep 02, 2025
48.85
48.85
48.30
48.68
46.54
+3.62%
28,918
0.53
Aug 29, 2025
48.98
49.37
48.91
49.14
46.98
+5.50%
50,353
0.93
Aug 28, 2025
48.98
48.98
48.37
48.72
46.58
+4.84%
24,238
0.45
Aug 27, 2025
48.29
49.02
48.29
48.61
46.47
+4.58%
43,197
0.80
Aug 26, 2025
48.04
48.94
48.04
48.62
46.48
+5.55%
32,595
0.61
Aug 25, 2025
48.26
48.43
47.92
48.18
46.06
+3.91%
35,658
0.67
Aug 22, 2025
45.95
48.60
45.89
48.50
46.37
+11.59%
58,689
1.11
Aug 21, 2025
45.70
45.86
45.22
45.46
43.46
+3.12%
41,294
0.79
Aug 20, 2025
46.19
46.51
45.98
46.11
44.08
+4.33%
52,649
1.01
Aug 19, 2025
46.38
46.82
46.01
46.23
44.20
+4.58%
34,927
0.67
Aug 18, 2025
45.37
46.28
45.25
46.24
44.21
+6.30%
62,549
1.22
Aug 15, 2025
46.36
46.43
45.27
45.50
43.50
+3.06%
47,597
0.93
Aug 14, 2025
46.22
46.44
45.62
46.18
44.15
+3.30%
50,565
1.00
Aug 13, 2025
46.08
46.83
46.02
46.76
44.70
+7.02%
24,903
0.49
Aug 12, 2025
44.14
45.78
44.14
45.70
43.69
+9.39%
57,621
1.14
Aug 11, 2025
43.75
43.83
43.36
43.70
41.78
+4.58%
38,333
0.76
Aug 08, 2025
43.62
43.87
43.53
43.71
41.79
+5.39%
25,664
0.51
Aug 07, 2025
44.00
44.00
43.22
43.38
41.47
+3.81%
26,744
0.53
Aug 06, 2025
43.89
44.20
43.70
43.71
41.79
+4.03%
48,130
0.96
Aug 05, 2025
43.45
44.01
42.96
43.95
42.02
+5.75%
63,696
1.28
Aug 04, 2025
42.63
43.55
42.63
43.47
41.56
+6.66%
82,704
1.70
Aug 01, 2025
43.07
43.24
41.95
42.63
40.76
+2.25%
52,776
1.10
Jul 31, 2025
44.30
44.43
43.51
43.61
41.69
+2.23%
37,952
0.80
Jul 30, 2025
45.57
45.86
44.38
44.62
42.66
+2.57%
35,749
0.75
Jul 29, 2025
46.55
46.55
45.38
45.50
43.50
+3.10%
34,414
0.73
Jul 28, 2025
45.50
46.21
45.35
46.16
44.13
+6.82%
64,829
1.39
Rows: