Free Trial

Guaranty Bancshares (GNTY) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free GNTY Stock Alerts
$29.97
-0.16 (-0.53%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Guaranty Bancshares Stock Price Performance

5 Day
Performance
-1.38%
1 Month
Performance
+2.99%
3 Month
Performance
+0.84%
6 Month
Performance
+2.78%
Year-To-Date
Performance
-10.86%
1 Year
Performance
+32.38%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

GNTY Stock Chart for Saturday, May, 11, 2024

GNTY Chart by TradingView

Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/13/2024$30.50$28.50
-6.56%		$30.42$28.0731,585 shs$328.61 million
02/12/2024$29.72$30.50
+2.62%		$31.10$30.0019,383 shs$351.67 million

Related Companies:
This page (NASDAQ:GNTY) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
I’m afraid WWIII is a very real possibility
Porter & Company
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing