Free Trial

Guaranty Bancshares (GNTY) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free GNTY Stock Alerts
$29.08
+0.61 (+2.14%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Guaranty Bancshares Stock Price Performance

5 Day
Performance
-1.56%
1 Month
Performance
-4.87%
3 Month
Performance
-4.47%
6 Month
Performance
-13.12%
Year-To-Date
Performance
-13.50%
1 Year
Performance
+4.64%
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 Behind the Markets
Protect Your Bank Account from China
China is set to launch a gold-backed currency that could shake the financial world. This move will give them unprecedented power over global finance. And could divert trillions from U.S. Treasury bonds.
Discover these 4 simple steps here >>>

GNTY Stock Chart for Monday, June, 17, 2024

GNTY Chart by TradingView

Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$28.47$29.08
+2.14%		$29.08$27.9916,465 shs$335.00 million
06/14/2024$28.82$28.35
-1.63%		$29.25$28.2216,035 shs$326.59 million
06/13/2024$29.54$28.82
-2.44%		$29.50$28.4713,963 shs$332.01 million
06/12/2024$28.76$29.54
+2.71%		$29.98$28.9520,453 shs$340.30 million
06/11/2024$28.29$28.76
+1.66%		$28.76$28.218,423 shs$331.32 million
06/10/2024$28.72$28.29
-1.50%		$28.71$28.158,475 shs$325.90 million
06/07/2024$28.84$28.77
-0.24%		$28.97$28.2518,635 shs$331.34 million
06/06/2024$28.90$28.84
-0.21%		$29.10$28.496,200 shs$332.24 million
06/05/2024$28.68$28.90
+0.77%		$29.28$28.1324,260 shs$332.93 million
06/04/2024$28.64$28.68
+0.14%		$29.08$28.1513,409 shs$330.39 million
06/03/2024$29.16$28.64
-1.78%		$29.20$28.3825,922 shs$329.93 million
05/31/2024$28.34$28.95
+2.15%		$29.70$28.959,959 shs$333.50 million
05/30/2024$28.28$28.34
+0.21%		$28.95$28.238,949 shs$326.48 million
05/29/2024$28.40$28.28
-0.42%		$28.76$27.0112,839 shs$325.79 million
05/28/2024$29.47$28.40
-3.63%		$29.78$28.4016,461 shs$327.17 million
05/27/2024$29.47$29.47$29.49$29.259,400 shs$339.49 million
05/24/2024$29.31$29.47
+0.55%		$29.49$29.259,440 shs$339.49 million
05/23/2024$29.89$29.31
-1.94%		$30.00$29.1622,153 shs$337.65 million
05/22/2024$29.55$29.89
+1.15%		$30.21$29.5216,483 shs$344.33 million
05/21/2024$29.77$29.55
-0.74%		$30.28$29.233,602 shs$340.42 million
05/20/2024$30.23$29.77
-1.52%		$30.48$29.0210,780 shs$342.95 million
05/17/2024$30.13$30.57
+1.46%		$30.67$30.169,331 shs$352.17 million
05/16/2024$30.10$30.13
+0.10%		$30.27$29.4316,927 shs$347.10 million
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
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
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
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

Related Companies:
This page (NASDAQ:GNTY) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Revealed: The Unknown Biotech Powering AI in Healthcare
The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the ...
Behind the Markets | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored