Free Trial

Guaranty Bancshares (GNTY) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free GNTY Stock Alerts
$29.74
+0.41 (+1.40%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Guaranty Bancshares Stock Price Performance

5 Day
Performance
+1.85%
1 Month
Performance
-3.13%
3 Month
Performance
-9.91%
6 Month
Performance
+5.27%
Year-To-Date
Performance
-11.54%
1 Year
Performance
+24.18%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

GNTY Stock Chart for Saturday, April, 27, 2024

GNTY Chart by TradingView

Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/09/2024$29.03$29.72
+2.38%		$30.58$29.1910,245 shs$342.67 million
02/08/2024$28.75$29.03
+0.97%		$29.21$28.1912,026 shs$334.72 million
02/07/2024$29.52$28.75
-2.61%		$30.05$27.8312,436 shs$331.49 million
02/06/2024$30.12$29.52
-1.99%		$29.95$29.1515,337 shs$340.37 million
02/05/2024$30.51$30.12
-1.28%		$30.69$29.556,662 shs$347.28 million
02/02/2024$30.75$30.25
-1.63%		$31.34$30.258,196 shs$348.75 million
02/01/2024$30.49$30.75
+0.85%		$31.45$29.3417,413 shs$354.55 million
01/31/2024$32.41$30.49
-5.92%		$32.65$30.4915,239 shs$351.55 million
01/30/2024$32.10$32.41
+0.97%		$33.58$32.419,541 shs$373.69 million
01/29/2024$33.01$32.10
-2.76%		$33.42$32.1012,394 shs$370.11 million
01/26/2024$32.67$32.84
+0.52%		$33.16$32.288,271 shs$378.65 million

Related Companies:
This page (NASDAQ:GNTY) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press