Quantcast

Guaranty Bancshares, Inc. Common Stock Historical Stock Prices

GNTY 
$30.49
*  
0.46
1.49%
Get GNTY Alerts
*Delayed - data as of Jul. 23, 2019 14:36 ET  -  Find a broker to begin trading GNTY now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GNTY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:36 30.80 30.80 30.49 30.49 660
07/22/2019 30.73 31.235 30.5 30.95 8,228
07/19/2019 31.02 31.14 30.74 30.87 5,437
07/18/2019 30.66 31.35 30.6553 31.1 5,250
07/17/2019 30.3 31 30 30.73 20,109
07/16/2019 29.02 30.7107 29.02 30.4 10,695
07/15/2019 30.0093 30.4 30.0093 30.4 3,013
07/12/2019 30.6 31.053 30.44 30.44 9,025
07/11/2019 31.2 31.2 30.44 30.69 9,471
07/10/2019 31.08 31.13 30.62 30.87 9,760
07/09/2019 31.19 31.19 30.5 31.09 5,018
07/08/2019 30.97 31.17 30.6216 31.09 11,233
07/05/2019 30.51 31.2 29.75 31.01 13,036
07/03/2019 30.6 30.97 30.38 30.7 4,105
07/02/2019 30.92 30.92 30.03 30.41 16,459
07/01/2019 31.23 31.42 30.87 31.08 12,775
06/28/2019 30.94 31.5 30.76 31.15 97,030
06/27/2019 30.72 31.11 30.12 31.11 17,677
06/26/2019 30.63 30.85 30.28 30.39 11,958
06/25/2019 30.44 30.8 30 30.68 19,214
06/24/2019 30.84 31.42 30.19 30.25 17,704
06/21/2019 30.11 31 30.03 30.84 37,493
06/20/2019 30.47 30.52 30 30.35 21,817
06/19/2019 30.49 30.5 30.1 30.32 13,225
06/18/2019 29.55 30.78 29.55 30.55 13,124
06/17/2019 30.53 30.84 30.2 30.33 10,077
06/14/2019 29.53 30.8 29.53 30.605 60,116
06/13/2019 30.77 30.91 30.6 30.78 8,992
06/12/2019 30.21 30.82 30.2 30.62 8,194
06/11/2019 30.25 30.45 30 30.26 11,885
06/10/2019 29.91 30.7 29.87 30 15,963
06/07/2019 29.25 30.34 29.25 29.9 15,321
06/06/2019 29.61 30.18 29.61 30.03 17,638
06/05/2019 30 30.4 29.34 29.55 28,848
06/04/2019 29.73 30.2 29.25 30.05 22,893
06/03/2019 29.25 29.655 29.25 29.52 36,126
05/31/2019 29.35 29.4165 29.2 29.25 27,893
05/30/2019 29.66 29.66 29.15 29.33 40,861
05/29/2019 29.4 29.88 29.38 29.42 41,599
05/28/2019 29.59 30 29.23 29.44 45,043
05/24/2019 28.85 29.74 28.85 29.61 21,955
05/23/2019 29.16 29.25 28.49 29 25,758
05/22/2019 29.35 29.68 29.1561 29.31 23,082
05/21/2019 29.5 29.73 29.1953 29.5 19,438
05/20/2019 28.98 29.45 28.4 29.33 28,659
05/17/2019 28.9 29.7 28.9 29.14 27,575
05/16/2019 28.1973 28.99 28.1973 28.99 24,375
05/15/2019 28.17 28.74 28.0566 28.6 27,978
05/14/2019 28.1 28.6 28.1 28.23 28,152
05/13/2019 27.98 28.37 27.98 28.12 17,468
05/10/2019 28.29 28.84 28.29 28.55 22,314
05/09/2019 28.11 28.96 28.105 28.2 25,384
05/08/2019 28.25 28.55 28.25 28.44 23,333
05/07/2019 27.77 28.27 27.0726 28.2 30,401
05/06/2019 28.07 28.4668 28.02 28.19 46,391
05/03/2019 27.9 28.809 27.3932 28.5 23,731
05/02/2019 28.14 28.46 27.9 27.9 7,311
05/01/2019 27.83 28.59 27.7 28.45 21,334
04/30/2019 28.27 28.52 27.66 28.07 25,065
04/29/2019 27.7 28.29 27.7 28.1 19,929
04/26/2019 26.67 27.87 26.67 27.6 90,215
04/25/2019 26.38 26.58 26.37 26.54 8,065
04/24/2019 26.33 26.6 25.93 26.6 13,153
04/23/2019 26.75 26.75 24.92 26.62 20,014
04/22/2019 27.3 27.76 26.87 27.2 14,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio