Get the Stockscreener App
41.04
1.58%
-0.66
After Hours:
41.03
-0.010
-0.02%
Guaranty Bancshares Inc Tx Stock (GNTY) Price History
The historical daily chart and data for Guaranty Bancshares Inc Tx stock (GNTY), adjusted for splits and dividends, show that the latest closing stock price as of May 28, 2025, is $41.04.
- Guaranty Bancshares Inc Tx all-time high stock price is $43.09, occurred on May 20, 2025.
- The lowest Guaranty Bancshares Inc Tx stock price recorded was $22.12 on May 04, 2023. Since then, Guaranty Bancshares Inc Tx's stock price has risen over 85.53% to $41.04 now.
- The 52-week high stock price for GNTY is $43.09, representing a 5.00% increase from the current share price, occurred on May 20, 2025.
- The 52-week low stock price for GNTY is $27.01, indicating a -34.19% decrease from the current share price, occurred on May 29, 2024.
- The closing price of Guaranty Bancshares Inc Tx (GNTY) stock in the beginning of 2024 was $35.64. The stock closed the year at $35.05, a loss of over -1.66% for the year.
The table below shows more information about GNTY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $41.81 | $40.32 | $1.49 | 19,997.0 | -1.58% |
| May 27, 2025 | $42.09 | $40.57 | $1.52 | 23,765.0 | +2.61% |
| May 23, 2025 | $40.95 | $40.06 | $0.885 | 30,569.0 | -0.66% |
| May 22, 2025 | $41.53 | $40.73 | $0.795 | 16,007.0 | -1.47% |
| May 21, 2025 | $42.33 | $41.47 | $0.86 | 16,422.0 | -2.28% |
| May 20, 2025 | $43.09 | $42.39 | $0.70 | 23,757.0 | +0.17% |
| May 19, 2025 | $42.80 | $42.08 | $0.725 | 30,347.0 | +0.09% |
| May 16, 2025 | $42.44 | $41.74 | $0.70 | 32,029.0 | +0.55% |
| May 15, 2025 | $42.41 | $41.71 | $0.695 | 28,549.0 | +0.93% |
| May 14, 2025 | $41.96 | $41.39 | $0.57 | 20,637.0 | -0.14% |
| May 13, 2025 | $41.94 | $41.28 | $0.66 | 18,642.0 | +2.05% |
| May 12, 2025 | $41.92 | $40.14 | $1.78 | 57,744.0 | +0.86% |
| May 09, 2025 | $41.38 | $40.50 | $0.88 | 50,190.0 | -0.51% |
| May 08, 2025 | $41.00 | $39.59 | $1.41 | 26,949.0 | +3.81% |
| May 07, 2025 | $40.00 | $38.98 | $1.02 | 24,923.0 | -0.58% |
| May 06, 2025 | $39.73 | $38.78 | $0.9487 | 13,464.0 | -0.40% |
| May 05, 2025 | $40.32 | $39.12 | $1.20 | 35,559.0 | -0.10% |
| May 02, 2025 | $40.00 | $39.25 | $0.75 | 13,465.0 | +1.35% |
| May 01, 2025 | $39.36 | $38.77 | $0.585 | 12,414.0 | -0.56% |
| Apr 30, 2025 | $39.92 | $38.92 | $1.00 | 21,012.0 | -0.75% |
| Apr 29, 2025 | $40.16 | $39.11 | $1.05 | 24,441.0 | +0.91% |
Guaranty Bancshares Inc Tx Stock (GNTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guaranty Bancshares Inc Tx stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guaranty Bancshares Inc Tx stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guaranty Bancshares Inc Tx Stock (GNTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $43.09 | $38.77 | $4.32 | 515,426.0 | +4.00% |
| Apr, 2025 | $41.75 | $35.22 | $6.54 | 641,496.0 | -1.42% |
| Mar, 2025 | $41.39 | $38.42 | $2.97 | 612,041.0 | -1.04% |
| Feb, 2025 | $42.65 | $39.27 | $3.38 | 505,317.0 | -1.61% |
| Jan, 2025 | $42.95 | $32.31 | $10.64 | 1,304,821.0 | +18.82% |
Guaranty Bancshares Inc Tx Stock (GNTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.60 | $33.03 | $4.57 | 915,807.0 | -5.68% |
| Nov, 2024 | $38.93 | $32.04 | $6.89 | 396,889.0 | +12.05% |
| Oct, 2024 | $35.87 | $32.11 | $3.76 | 253,482.0 | -4.42% |
| Sep, 2024 | $37.28 | $32.78 | $4.50 | 273,390.0 | -1.18% |
| Aug, 2024 | $35.30 | $29.65 | $5.65 | 440,103.0 | +0.75% |
| Jul, 2024 | $35.75 | $29.54 | $6.21 | 775,937.0 | +9.48% |
| Jun, 2024 | $31.92 | $27.99 | $3.93 | 379,495.0 | +8.16% |
| May, 2024 | $30.96 | $27.01 | $3.95 | 310,034.0 | +1.50% |
| Apr, 2024 | $30.16 | $27.40 | $2.76 | 304,791.0 | -5.37% |
| Mar, 2024 | $31.92 | $28.21 | $3.71 | 273,349.0 | +5.56% |
| Feb, 2024 | $31.45 | $27.78 | $3.66 | 356,082.0 | -5.67% |
| Jan, 2024 | $34.08 | $30.49 | $3.59 | 284,807.0 | -9.31% |
Guaranty Bancshares Inc Tx Stock (GNTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.00 | $29.10 | $5.90 | 394,408.0 | +12.48% |
| Nov, 2023 | $31.51 | $27.47 | $4.04 | 247,238.0 | +4.77% |
| Oct, 2023 | $29.50 | $26.29 | $3.21 | 397,921.0 | -0.56% |
| Sep, 2023 | $29.44 | $26.86 | $2.58 | 403,026.0 | -0.62% |
| Aug, 2023 | $32.86 | $28.73 | $4.13 | 223,670.0 | -9.19% |
| Jul, 2023 | $32.00 | $26.30 | $5.70 | 529,781.0 | +17.39% |
| Jun, 2023 | $28.95 | $24.24 | $4.71 | 535,021.0 | +12.18% |
| May, 2023 | $25.75 | $22.12 | $3.62 | 613,772.0 | +0.12% |
| Apr, 2023 | $27.64 | $23.15 | $4.49 | 791,557.0 | -13.49% |
| Mar, 2023 | $30.19 | $26.62 | $3.57 | 580,403.0 | +0.00% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):