Australia markets open in 10 hours

Guaranty Bancshares, Inc. (GNTY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.20+0.04 (+0.14%)
As of 09:30AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202429.2029.2029.2029.2029.20142
31 May 202429.1429.5029.1029.1629.1610,000
30 May 202428.4029.0228.3928.9128.918,900
29 May 202428.3528.3527.0128.1628.1612,800
28 May 202429.2929.3528.4228.4228.4216,500
24 May 202429.4929.4929.2529.4729.479,400
23 May 202430.0030.0029.1629.3129.3122,200
22 May 202429.5230.2129.5229.8929.8916,500
21 May 202429.3130.2829.3129.6729.673,600
20 May 202429.0230.4829.0229.6829.6810,800
17 May 202430.5030.6730.0130.2330.239,300
16 May 202429.4330.2729.4330.1330.1316,900
15 May 202430.1030.4429.4030.1030.1033,800
14 May 202430.0630.2829.8530.1030.107,900
13 May 202430.2530.4829.9029.9329.938,600
10 May 202430.3130.3629.8429.9729.975,900
09 May 202429.9030.2529.0030.1330.1331,200
08 May 202429.4830.3529.4830.3530.3526,200
07 May 202430.0130.9629.5029.5229.529,700
06 May 202430.2830.6229.7330.2930.2913,500
03 May 202430.0030.5330.0030.2830.289,400
02 May 202429.5030.1829.3029.7729.7714,600
01 May 202428.6029.6428.6029.0329.0319,800
30 Apr 202429.0029.0028.6128.7328.738,200
29 Apr 202429.5929.7029.2729.6129.619,800
26 Apr 202429.8529.9429.5129.7429.7410,500
25 Apr 202429.4929.4928.4929.3329.3322,300
24 Apr 202428.9829.7928.9529.5929.5910,500
23 Apr 202429.6429.6628.9129.3029.3013,900
22 Apr 202429.5030.0129.0329.6629.669,800
19 Apr 202428.1129.5328.1129.5329.5311,900
18 Apr 202428.0828.7627.9328.3028.3023,200
17 Apr 202427.7028.6827.4027.6427.6422,800
16 Apr 202428.3528.5027.6327.7227.7217,400
15 Apr 202428.8729.6828.6128.7828.7811,700
12 Apr 202428.2628.8727.8828.8728.8720,300
11 Apr 202428.8029.1328.5629.1029.1012,900
10 Apr 202428.6129.2828.4228.9328.9331,000
09 Apr 202428.9129.5328.9129.1129.115,700
08 Apr 202429.0229.6029.0229.3329.337,100
05 Apr 202429.5129.5829.3229.3229.324,200
04 Apr 202429.4529.9429.4529.5829.587,500
03 Apr 202428.7630.0028.6529.5029.5021,500
02 Apr 202429.4729.6528.4329.0629.0621,800
01 Apr 202430.1630.1629.2129.7129.719,300
28 Mar 202430.2430.5530.0030.3630.3611,600
27 Mar 202430.0030.6629.7730.5530.5517,500
26 Mar 202430.0030.1529.7129.8729.8712,400
25 Mar 202429.9930.4529.7030.3230.327,700
22 Mar 202431.5131.5130.2030.2830.289,200
22 Mar 20240.24 Dividend
21 Mar 202430.9131.9230.5431.7131.4730,600
20 Mar 202429.6130.9629.5030.6430.4112,300
19 Mar 202430.1030.5529.6129.6129.397,800
18 Mar 202430.5030.5029.5129.5129.2910,800
15 Mar 202428.5330.7428.5330.4430.2132,900
14 Mar 202429.2530.0228.9229.3229.1024,500
13 Mar 202429.8829.9428.7229.4829.2615,900
12 Mar 202430.1530.3529.4329.6529.438,000
11 Mar 202430.2530.6029.6830.1429.919,400
08 Mar 202430.3330.9429.8530.2029.9711,100
07 Mar 202429.3130.3329.3130.0529.829,600
06 Mar 202430.0230.0229.5529.7229.508,000
05 Mar 202428.5430.2428.5429.6529.4310,500
04 Mar 202430.0130.0129.0029.7829.5512,000
01 Mar 202428.9829.4428.2129.2529.0311,700
29 Feb 202429.8130.2928.3428.7628.5448,000
28 Feb 202429.0829.7429.0029.2128.9910,100
27 Feb 202429.8229.8229.0129.4129.1922,800
26 Feb 202429.7330.1028.7229.7429.5137,500
23 Feb 202430.0230.3529.9129.9129.684,900
22 Feb 202429.8629.9129.6429.9129.688,800
21 Feb 202429.6930.1329.4529.9029.6710,100
20 Feb 202430.2330.5030.0330.0529.829,000
16 Feb 202430.9231.2830.6530.7530.5219,400
15 Feb 202429.0631.2628.6630.9130.6825,000
14 Feb 202428.7330.1227.7829.4829.2625,800
13 Feb 202429.6630.4228.0728.5928.3731,600
12 Feb 202429.7431.3429.7430.6030.3719,400
09 Feb 202429.9230.5829.1929.7229.5010,500
08 Feb 202429.2129.2128.1929.0328.8113,100
07 Feb 202429.5630.0527.8328.7528.5312,500
06 Feb 202429.6830.0129.1229.5829.3615,400
05 Feb 202430.1730.6929.5529.9529.726,700
02 Feb 202430.6731.3430.5130.5130.288,200
01 Feb 202430.6031.4429.3431.3231.0817,400
31 Jan 202432.2032.6530.4930.4930.2615,300
30 Jan 202433.1533.5832.4132.4132.169,500
29 Jan 202433.1133.4232.1832.8232.5712,400
26 Jan 202433.1033.1632.2833.0132.768,300
25 Jan 202433.3933.3932.3832.7432.4913,700
24 Jan 202433.5933.5932.4533.1032.858,500
23 Jan 202434.0034.0033.0933.0932.8410,400
22 Jan 202433.7534.0832.8233.5933.3416,800
19 Jan 202433.3233.7532.4733.7433.489,800
18 Jan 202433.4433.5032.0632.9932.7426,000
17 Jan 202433.3033.4533.0633.1732.927,200
16 Jan 202432.0533.8032.0533.3333.0813,900
12 Jan 202432.5232.5231.7631.8831.649,000
11 Jan 202432.1732.7632.1732.6032.3512,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...