Guaranty Bancshares, Inc. (GNTY) NASDAQ

48.75

-0.43(-0.87%)

Updated at September 30, 2025 04:03PM

Currency In USD

GNTY Historical Return

If you invested $1000 in Guaranty Bancshares, Inc. (GNTY) since IPO date, it would be worth $2,083.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,509.76, while $1000 invested 1 year ago would be worth $1,245.53. This corresponds to total returns of 108.33%, 50.98%, 24.55%, respectively, with annualized returns of 8.42%, 8.58%, 24.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GNTY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	48.75	48.75	48.75	48.75	48.75	0
October 01, 2025	48.75	48.75	48.75	48.75	48.75	0
September 30, 2025	49.47	48.75	48.75	49.47	47.95	168,821
September 29, 2025	49.88	49.18	49.18	50	48.99	42,422
September 26, 2025	49.06	49.95	49.95	50	49.06	54,646
September 25, 2025	49.01	48.83	48.83	49.14	48.53	33,900
September 24, 2025	49.14	49	49	49.59	48.62	61,307
September 23, 2025	49.99	49.38	49.38	50.44	49.31	140,100
September 22, 2025	49.24	49.67	49.67	49.74	48.87	43,200
September 19, 2025	49.98	49.74	49.74	51.32	49.4	116,801
September 18, 2025	49.6	52.33	50.03	52.34	49.6	51,609
September 17, 2025	48.26	48.71	46.57	50	48.26	37,617
September 16, 2025	48.75	47.95	45.84	48.75	47.67	22,900
September 15, 2025	49.11	48.71	46.57	49.33	48.6	24,000
September 12, 2025	48.87	49.08	46.92	49.41	48.75	26,100
September 11, 2025	48.39	49.25	47.09	49.31	48.3	31,000
September 10, 2025	48.44	48.65	46.51	49.05	48.43	27,700
September 09, 2025	49.36	48.43	46.3	49.55	48.39	31,415
September 08, 2025	49.54	49.45	47.28	49.54	48.82	49,600
September 05, 2025	49.83	49.54	47.36	50.5	49.02	40,000
September 04, 2025	49.05	49.7	47.52	49.81	49	45,243
September 03, 2025	48.53	48.63	46.49	48.91	48.35	37,138
September 02, 2025	48.85	48.68	46.54	48.85	48.3	28,918
August 29, 2025	48.98	49.14	46.98	49.37	48.91	50,400
August 28, 2025	48.98	48.72	46.58	48.98	48.37	24,238
August 27, 2025	48.29	48.61	46.47	49.02	48.29	43,200
August 26, 2025	48.04	48.62	46.48	48.94	48.04	32,600
August 25, 2025	48.26	48.18	46.06	48.43	47.92	35,700
August 22, 2025	45.95	48.5	46.37	48.6	45.88	58,700
August 21, 2025	45.7	45.46	43.46	45.85	45.22	41,300
August 20, 2025	46.19	46.11	44.08	46.51	45.98	52,600
August 19, 2025	46.38	46.23	44.2	46.82	46.01	34,900
August 18, 2025	45.37	46.24	44.21	46.28	45.25	62,500
August 15, 2025	46.36	45.5	43.5	46.42	45.27	47,600
August 14, 2025	46.22	46.18	44.15	46.44	45.62	50,600
August 13, 2025	46.08	46.76	44.7	46.83	46.02	24,900
August 12, 2025	44.14	45.7	43.69	45.78	44.14	57,600
August 11, 2025	43.75	43.7	41.78	43.83	43.36	38,300
August 08, 2025	43.62	43.71	41.79	43.87	43.53	25,700
August 07, 2025	44	43.38	41.47	44	43.22	26,700
August 06, 2025	43.89	43.71	41.79	44.2	43.7	48,100
August 05, 2025	43.45	43.95	42.02	44.01	42.96	63,700
August 04, 2025	42.63	43.47	41.56	43.55	42.63	82,700
August 01, 2025	43.07	42.63	40.76	43.24	41.95	52,700
July 31, 2025	44.3	43.61	41.69	44.43	43.51	38,000
July 30, 2025	45.57	44.62	42.66	45.86	44.38	35,700
July 29, 2025	46.55	45.5	43.5	46.55	45.38	34,400
July 28, 2025	45.5	46.16	44.13	46.21	45.35	64,800
July 25, 2025	44.76	45.2	43.21	45.23	44.02	40,700
July 24, 2025	45.87	44.62	42.66	45.87	44.59	29,000
July 23, 2025	45.92	45.99	43.97	45.99	45.28	33,300
July 22, 2025	45.08	45.59	43.59	46.03	44.98	49,600
July 21, 2025	45.88	45.22	43.23	45.91	45.07	100,600
July 18, 2025	46	45.52	43.52	46	45.22	47,100
July 17, 2025	45.67	45.65	43.64	45.95	45.21	74,200
July 16, 2025	44.56	45.11	43.13	45.15	43.81	59,800
July 15, 2025	46.92	44.38	42.43	46.92	44.08	56,300
July 14, 2025	45.67	46.61	44.56	46.61	45.67	56,800
July 11, 2025	46.16	45.91	43.89	46.25	45.74	47,100
July 10, 2025	45.6	46.37	44.33	46.64	45.6	48,300