Guaranty Bancshares, Inc. - GNTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.37	46.24	46.24	46.28	45.25	62,549
August 15, 2025	46.36	45.5	45.5	46.43	45.27	47,600
August 14, 2025	46.22	46.18	46.18	46.44	45.62	50,600
August 13, 2025	46.08	46.76	46.76	46.83	46.02	24,903
August 12, 2025	44.14	45.7	45.7	45.78	44.14	57,621
August 11, 2025	43.75	43.7	43.7	43.83	43.36	38,333
August 08, 2025	43.62	43.71	43.71	43.87	43.53	25,664
August 07, 2025	44	43.38	43.38	44	43.22	26,744
August 06, 2025	43.89	43.71	43.71	44.2	43.7	48,130
August 05, 2025	43.45	43.95	43.95	44.01	42.96	63,700
August 04, 2025	42.63	43.47	43.47	43.55	42.63	82,704
August 01, 2025	43.07	42.63	42.63	43.24	41.95	52,776
July 31, 2025	44.3	43.61	43.61	44.43	43.51	38,000
July 30, 2025	45.57	44.62	44.62	45.86	44.38	35,749
July 29, 2025	46.55	45.5	45.5	46.55	45.38	34,414
July 28, 2025	45.5	46.16	46.16	46.21	45.35	64,829
July 25, 2025	44.76	45.2	45.2	45.23	44.02	40,700
July 24, 2025	45.87	44.62	44.62	45.87	44.59	29,000
July 23, 2025	45.92	45.99	45.99	45.99	45.28	33,300
July 22, 2025	45.08	45.59	45.59	46.03	44.98	49,600
July 21, 2025	45.88	45.22	45.22	45.91	45.07	100,628
July 18, 2025	46	45.52	45.52	46	45.22	47,110
July 17, 2025	45.67	45.65	45.65	45.95	45.21	74,200
July 16, 2025	44.56	45.11	45.11	45.16	43.81	59,800
July 15, 2025	46.92	44.38	44.38	46.92	44.08	56,305
July 14, 2025	45.67	46.61	46.61	46.61	45.67	56,838
July 11, 2025	46.16	45.91	45.91	46.25	45.74	47,117
July 10, 2025	45.6	46.37	46.37	46.64	45.6	48,300
July 09, 2025	46.15	45.7	45.7	46.23	45.57	46,812
July 08, 2025	45.49	45.68	45.68	46.24	45.33	53,424
July 07, 2025	46.82	45.48	45.48	47.2	45.35	65,100
July 03, 2025	46	47.01	47.01	47.06	46	72,700
July 02, 2025	44.8	45.88	45.88	45.97	44.38	98,944
July 01, 2025	42.29	44.48	44.48	44.69	42.29	82,040
June 30, 2025	41.95	42.44	42.44	42.95	41.95	129,765
June 27, 2025	43.49	42.4	42.15	43.64	42.33	226,500
June 26, 2025	42.6	43.28	43.02	43.37	42.34	147,500
June 25, 2025	42.5	42.45	42.2	43.29	42	259,046
June 24, 2025	41.98	42.37	42.12	42.86	41.98	34,537
June 23, 2025	41.02	41.6	41.35	41.64	40.38	14,700
June 20, 2025	41	40.55	40.31	41.11	40.07	44,914
June 18, 2025	40.27	40.63	40.39	40.74	40.02	40,603
June 17, 2025	40.41	40.38	40.14	40.94	40.32	19,624
June 16, 2025	40.57	40.57	40.33	41.15	40.13	30,620
June 13, 2025	41.01	40.43	40.19	41.76	40.05	47,000
June 12, 2025	42.04	41.54	41.3	42.15	41.15	23,200
June 11, 2025	41.79	41.86	41.61	42.25	40.89	38,522
June 10, 2025	41.19	42.2	41.95	42.41	40.73	33,800
June 09, 2025	41.42	41.2	40.96	41.93	40.62	40,400
June 06, 2025	41.37	41.39	41.15	41.45	40.53	27,900
June 05, 2025	40.64	40.63	40.39	40.95	40	35,611
June 04, 2025	41.05	40.53	40.29	41.7	40.27	15,300
June 03, 2025	40.8	41.18	41.18	41.43	40	23,400
June 02, 2025	40.95	40.75	40.75	41.44	40.34	15,400
May 30, 2025	41.36	41.34	41.34	41.61	40.9	27,300
May 29, 2025	41.02	41.55	41.55	41.64	40.8	16,313
May 28, 2025	41.48	41.04	41.04	41.81	40.32	20,000
May 27, 2025	41	41.7	41.7	42.09	40.57	23,800
May 23, 2025	40.56	40.64	40.64	40.95	40.06	30,569
May 22, 2025	41.53	40.91	40.91	41.53	40.74	16,008

Guaranty Bancshares, Inc. (GNTY) NASDAQ