Free Trial

Guaranty Bancshares (GNTY) Stock Chart & Stock Price History

→ Forget Bitcoin: This $8 Stock Is the Next Big Thing (From Behind the Markets) (Ad)
Free GNTY Stock Alerts
$30.10
0.00 (0.00%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Guaranty Bancshares Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
+4.28%
3 Month
Performance
-1.47%
6 Month
Performance
-1.28%
Year-To-Date
Performance
-10.47%
1 Year
Performance
+29.30%
Receive GNTY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guaranty Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
The most important AI company you've never heard of
Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.
Get the full story on this secret AI company poised for massive growth

GNTY Stock Chart for Wednesday, May, 15, 2024

GNTY Chart by TradingView

Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$30.10$30.10$30.44$29.4033,794 shs$346.75 million
05/14/2024$29.85$30.10
+0.84%		$30.28$29.857,926 shs$346.66 million
05/13/2024$29.97$29.85
-0.40%		$30.48$29.858,600 shs$343.87 million
05/10/2024$30.11$30.29
+0.60%		$30.36$29.855,894 shs$349.40 million
05/09/2024$30.30$30.11
-0.63%		$30.24$29.0031,230 shs$347.32 million
05/08/2024$29.71$30.30
+1.99%		$30.35$29.5026,153 shs$349.36 million
05/07/2024$30.39$29.71
-2.24%		$30.96$29.509,741 shs$342.56 million
05/06/2024$30.28$30.39
+0.36%		$30.53$29.7513,454 shs$350.40 million
05/03/2024$29.77$30.28
+1.71%		$30.53$30.009,355 shs$349.13 million
05/02/2024$29.36$29.77
+1.40%		$30.18$29.3014,630 shs$343.25 million
05/01/2024$29.05$29.36
+1.07%		$29.60$28.7119,771 shs$338.52 million
04/30/2024$29.61$29.05
-1.89%		$29.48$28.618,210 shs$334.95 million
04/29/2024$29.74$29.61
-0.44%		$29.70$29.279,768 shs$341.40 million
04/26/2024$29.01$29.50
+1.69%		$29.95$29.3310,513 shs$340.14 million
04/25/2024$29.59$29.01
-1.96%		$29.59$28.4922,301 shs$334.49 million
04/24/2024$29.38$29.59
+0.71%		$29.79$28.9510,543 shs$341.17 million
04/23/2024$29.20$29.38
+0.62%		$29.89$28.9111,058 shs$338.75 million
04/22/2024$29.53$29.20
-1.12%		$30.01$29.049,790 shs$336.68 million
04/19/2024$28.30$29.15
+3.00%		$29.23$28.3011,893 shs$336.10 million
04/18/2024$27.64$28.30
+2.39%		$28.76$27.9323,178 shs$326.30 million
04/17/2024$27.82$27.64
-0.65%		$28.68$27.4022,758 shs$318.69 million
04/16/2024$28.87$27.82
-3.62%		$28.50$27.8217,434 shs$320.77 million
04/15/2024$28.87$28.87
-0.02%		$29.68$28.6111,658 shs$332.96 million
04/12/2024$29.10$28.80
-1.03%		$29.10$27.8820,242 shs$332.06 million
04/11/2024$28.80$29.10
+1.04%		$29.13$28.5612,861 shs$335.67 million
04/10/2024$29.11$28.80
-1.06%		$29.28$28.4230,977 shs$332.21 million
04/09/2024$29.38$29.11
-0.92%		$29.53$28.915,649 shs$335.64 million
04/08/2024$29.32$29.38
+0.20%		$29.78$29.027,122 shs$338.75 million
04/05/2024$29.58$29.32
-0.88%		$29.58$29.324,248 shs$338.06 million
04/04/2024$29.50$29.58
+0.27%		$29.94$29.457,541 shs$341.06 million
04/03/2024$29.13$29.50
+1.27%		$30.00$28.6521,543 shs$340.14 million
04/02/2024$29.90$29.13
-2.58%		$29.50$28.4421,788 shs$335.87 million
04/01/2024$30.36$29.90
-1.52%		$30.42$29.219,286 shs$344.75 million
03/29/2024$30.33$30.36
+0.10%		$30.55$30.0011,573 shs$350.05 million
03/28/2024$30.70$30.33
-1.21%		$30.55$30.0011,573 shs$349.71 million
03/27/2024$29.70$30.70
+3.37%		$30.70$29.7817,539 shs$353.97 million
03/26/2024$30.40$29.70
-2.30%		$30.15$29.7012,426 shs$342.44 million
03/25/2024$30.28$30.40
+0.40%		$30.55$29.707,667 shs$350.51 million
03/22/2024$31.71$30.55
-3.66%		$31.35$30.209,180 shs$352.24 million
03/21/2024$30.85$31.71
+2.79%		$31.92$30.5430,556 shs$365.62 million
He cracked the code to crypto… (Ad)

Juan Villaverde has cracked the code to crypto.

Click now for the best way into the newest AI projects
03/20/2024$29.54$30.85
+4.43%		$30.96$29.6112,273 shs$355.70 million
03/19/2024$29.51$29.54
+0.10%		$30.55$29.547,843 shs$340.60 million
03/18/2024$30.44$29.51
-3.06%		$30.50$29.5110,814 shs$340.25 million
03/15/2024$29.31$30.30
+3.38%		$30.39$29.0532,904 shs$349.36 million
03/14/2024$29.50$29.31
-0.64%		$30.02$28.9224,532 shs$337.94 million
03/13/2024$29.65$29.50
-0.51%		$29.85$28.7215,945 shs$340.14 million
03/12/2024$30.14$29.65
-1.63%		$30.35$29.436,016 shs$341.86 million
03/11/2024$30.20$30.14
-0.20%		$30.60$29.689,094 shs$347.48 million
03/08/2024$30.04$29.84
-0.67%		$30.94$29.8411,108 shs$344.06 million
03/07/2024$29.72$30.04
+1.08%		$30.33$29.499,581 shs$346.36 million
03/06/2024$29.65$29.72
+0.24%		$30.02$29.557,792 shs$342.67 million
03/05/2024$29.64$29.65
+0.03%		$30.24$28.5410,247 shs$341.86 million
03/04/2024$29.25$29.64
+1.33%		$30.01$29.0012,049 shs$341.75 million
03/01/2024$28.59$29.28
+2.41%		$29.41$28.4011,692 shs$337.60 million
02/29/2024$29.23$28.59
-2.19%		$30.29$28.3448,003 shs$329.64 million
02/28/2024$29.47$29.23
-0.81%		$29.59$28.8610,133 shs$337.02 million
02/27/2024$29.74$29.47
-0.91%		$29.80$29.1622,770 shs$339.79 million
02/26/2024$29.91$29.74
-0.57%		$30.10$28.7237,445 shs$342.87 million
02/23/2024$29.91$30.24
+1.10%		$30.35$29.744,902 shs$348.67 million
02/22/2024$30.29$29.91
-1.25%		$29.91$29.648,441 shs$344.86 million
02/21/2024$30.05$30.29
+0.80%		$30.29$29.4510,131 shs$349.24 million
02/20/2024$30.75$30.05
-2.28%		$30.50$30.038,973 shs$346.48 million
02/19/2024$30.75$30.75$31.28$30.6519,300 shs$354.55 million
02/16/2024$30.55$30.75
+0.65%		$31.28$30.6519,350 shs$354.55 million
02/15/2024$29.70$30.55
+2.86%		$31.27$29.0624,959 shs$352.24 million
02/14/2024$28.50$29.70
+4.21%		$30.12$27.7825,825 shs$342.44 million

Related Companies:
This page (NASDAQ:GNTY) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Pharma Giant Makes Deal with a "Drug Smuggler"
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society