NYSE - Nasdaq Real Time Price USD

Guaranty Bancshares, Inc. (GNTY)

Compare

39.13

+0.04

+(0.10%)

At close: April 17 at 4:00:02 PM EDT

39.13

-0.01

(-0.03%)

After hours: April 17 at 4:05:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	39.19	39.70	38.99	39.13	39.13	27,100
Apr 16, 2025	38.65	39.79	38.65	39.09	39.09	33,200
Apr 15, 2025	38.66	39.65	38.11	38.94	38.94	35,500
Apr 14, 2025	37.95	38.94	37.60	38.28	38.28	27,400
Apr 11, 2025	37.34	38.37	36.90	37.61	37.61	21,000
Apr 10, 2025	38.02	38.02	36.50	37.53	37.53	32,600
Apr 9, 2025	37.31	41.25	37.16	38.64	38.64	42,400
Apr 8, 2025	38.24	38.79	36.79	37.45	37.45	57,700
Apr 7, 2025	36.39	39.14	35.22	37.49	37.49	26,900
Apr 4, 2025	36.79	37.97	35.69	37.41	37.41	43,300
Apr 3, 2025	38.89	38.89	38.00	38.18	38.18	27,600
Apr 2, 2025	39.28	40.69	39.28	40.65	40.65	38,800
Apr 1, 2025	39.60	40.46	39.07	39.85	39.85	27,000
Mar 31, 2025	0.25 Dividend
Mar 31, 2025	39.74	40.69	39.29	40.03	40.03	34,900
Mar 28, 2025	40.60	40.83	39.88	40.40	40.15	30,800
Mar 27, 2025	40.92	41.39	40.56	40.80	40.55	20,500
Mar 26, 2025	39.77	41.28	39.58	40.77	40.52	54,800
Mar 25, 2025	40.60	40.60	39.87	39.89	39.64	16,300
Mar 24, 2025	40.21	41.00	40.20	40.58	40.33	19,900
Mar 21, 2025	39.77	40.55	39.23	39.45	39.21	77,100
Mar 20, 2025	40.13	40.86	39.60	40.19	39.94	14,100
Mar 19, 2025	39.85	41.00	39.24	40.45	40.20	22,000
Mar 18, 2025	39.58	40.26	39.58	40.18	39.93	20,700
Mar 17, 2025	40.52	40.52	39.39	39.93	39.68	29,500
Mar 14, 2025	40.25	40.49	39.50	40.16	39.91	16,100
Mar 13, 2025	39.40	39.97	39.06	39.47	39.23	19,500
Mar 12, 2025	39.34	39.81	38.49	39.41	39.17	35,100
Mar 11, 2025	38.70	39.63	38.63	39.12	38.88	29,300
Mar 10, 2025	39.43	39.75	38.42	38.65	38.41	34,900
Mar 7, 2025	39.42	40.11	39.17	39.61	39.36	19,200
Mar 6, 2025	39.76	40.06	39.21	39.92	39.67	30,800
Mar 5, 2025	39.01	40.25	39.01	40.02	39.77	45,600
Mar 4, 2025	39.72	40.41	38.88	39.26	39.02	37,300
Mar 3, 2025	40.31	40.86	39.90	40.08	39.83	30,500
Feb 28, 2025	40.00	40.57	39.83	40.45	40.20	43,600
Feb 27, 2025	39.70	40.02	39.52	39.72	39.47	33,900
Feb 26, 2025	39.98	40.00	39.27	39.86	39.61	35,500
Feb 25, 2025	40.25	40.54	39.95	40.00	39.75	23,400
Feb 24, 2025	40.26	40.67	39.85	39.99	39.74	22,200
Feb 21, 2025	41.11	41.11	39.89	40.04	39.79	44,200
Feb 20, 2025	41.10	41.20	40.01	40.80	40.55	30,500
Feb 19, 2025	41.10	41.51	40.72	41.50	41.24	21,300
Feb 18, 2025	40.92	41.82	39.90	41.50	41.24	26,500
Feb 14, 2025	41.95	41.95	41.05	41.14	40.89	13,600
Feb 13, 2025	41.26	41.48	40.54	41.39	41.13	18,800
Feb 12, 2025	40.84	41.26	40.83	40.89	40.64	24,800
Feb 11, 2025	41.12	42.00	41.12	41.59	41.33	19,500
Feb 10, 2025	41.38	41.66	40.90	41.21	40.95	21,000
Feb 7, 2025	42.19	42.19	41.18	41.37	41.11	18,500
Feb 6, 2025	42.34	42.65	42.23	42.34	42.08	20,200
Feb 5, 2025	41.90	42.27	41.62	42.27	42.01	23,600
Feb 4, 2025	40.37	41.98	40.37	41.88	41.62	26,900
Feb 3, 2025	40.45	41.17	40.00	40.77	40.52	48,000
Jan 31, 2025	41.26	42.46	41.08	41.11	40.86	45,800
Jan 30, 2025	41.98	42.53	41.26	41.66	41.40	42,000
Jan 29, 2025	42.19	42.95	41.70	41.94	41.68	65,100
Jan 28, 2025	41.49	42.83	41.49	42.07	41.81	64,200
Jan 27, 2025	41.76	42.69	41.45	41.90	41.64	66,200
Jan 24, 2025	41.49	41.89	40.10	41.26	41.00	101,800
Jan 23, 2025	41.44	42.15	40.60	41.30	41.04	95,300
Jan 22, 2025	39.25	41.66	38.76	41.30	41.04	66,100
Jan 21, 2025	36.75	38.91	36.20	38.76	38.52	73,700
Jan 17, 2025	34.99	35.46	34.29	35.32	35.10	38,800
Jan 16, 2025	34.80	35.11	34.49	34.72	34.51	22,400
Jan 15, 2025	35.15	35.30	34.45	35.17	34.95	24,600
Jan 14, 2025	33.40	34.26	33.15	34.10	33.89	53,800
Jan 13, 2025	32.85	33.48	32.85	33.38	33.17	33,700
Jan 10, 2025	33.22	33.30	32.31	32.67	32.47	34,700
Jan 8, 2025	33.78	34.30	33.60	33.99	33.78	52,900
Jan 7, 2025	34.03	34.17	33.35	33.93	33.72	100,700
Jan 6, 2025	34.22	34.66	33.37	33.92	33.71	121,200
Jan 3, 2025	34.10	34.30	33.32	34.20	33.99	169,900
Jan 2, 2025	34.99	34.99	33.45	33.76	33.55	40,600
Dec 31, 2024	35.00	35.04	34.42	34.60	34.39	22,300
Dec 30, 2024	0.24 Dividend
Dec 30, 2024	33.69	35.12	33.69	34.73	34.52	26,500
Dec 27, 2024	34.86	35.19	33.70	34.46	34.01	139,300
Dec 26, 2024	34.80	35.28	34.30	35.27	34.81	77,400
Dec 24, 2024	34.80	35.00	33.92	35.00	34.54	34,700
Dec 23, 2024	34.39	34.94	34.00	34.40	33.95	57,700
Dec 20, 2024	33.03	35.00	33.03	34.69	34.24	96,900
Dec 19, 2024	34.50	34.65	33.35	33.82	33.38	26,300
Dec 18, 2024	36.80	36.85	34.12	34.38	33.93	125,000
Dec 17, 2024	36.57	36.80	36.41	36.53	36.05	29,300
Dec 16, 2024	37.01	37.01	36.40	36.70	36.22	33,100
Dec 13, 2024	36.94	36.94	36.03	36.68	36.20	11,600
Dec 12, 2024	36.89	36.98	36.16	36.94	36.46	13,000
Dec 11, 2024	36.82	37.60	36.82	37.16	36.67	27,200
Dec 10, 2024	37.45	37.55	36.38	36.64	36.16	45,900
Dec 9, 2024	37.40	37.60	36.84	37.11	36.62	17,100
Dec 6, 2024	36.74	37.14	36.25	37.12	36.63	18,700
Dec 5, 2024	37.15	37.50	36.39	36.88	36.40	30,300
Dec 4, 2024	36.55	37.22	36.24	37.22	36.73	34,600
Dec 3, 2024	36.65	37.05	36.09	36.27	35.79	42,500
Dec 2, 2024	37.31	37.50	35.99	37.08	36.59	39,600
Nov 29, 2024	37.09	37.50	36.70	36.82	36.34	14,300
Nov 27, 2024	38.00	38.01	37.00	37.32	36.83	16,500
Nov 26, 2024	38.48	38.74	37.44	37.65	37.16	13,700
Nov 25, 2024	37.80	38.93	37.70	38.66	38.15	35,600
Nov 22, 2024	37.27	37.82	36.85	37.80	37.30	21,100
Nov 21, 2024	36.50	37.12	36.50	36.77	36.29	14,800
Nov 20, 2024	36.28	36.28	35.88	36.06	35.59	12,800
Nov 19, 2024	36.29	36.79	35.79	36.59	36.11	14,100
Nov 18, 2024	36.03	36.39	36.03	36.13	35.66	17,700
Nov 15, 2024	36.36	36.53	35.19	36.05	35.58	18,000
Nov 14, 2024	35.12	36.35	35.12	36.22	35.75	18,000
Nov 13, 2024	36.16	36.33	35.39	35.39	34.93	16,600
Nov 12, 2024	36.37	36.67	34.76	35.71	35.24	31,000
Nov 11, 2024	36.35	36.98	36.35	36.79	36.31	14,800
Nov 8, 2024	34.89	36.51	34.67	36.02	35.55	13,800
Nov 7, 2024	35.48	35.48	34.15	34.59	34.14	30,900
Nov 6, 2024	34.00	36.50	33.77	35.99	35.52	81,100
Nov 5, 2024	32.61	33.51	32.60	33.40	32.96	13,700
Nov 4, 2024	32.53	32.66	32.04	32.60	32.17	8,600
Nov 1, 2024	32.52	33.05	32.41	32.93	32.50	10,600
Oct 31, 2024	32.35	33.73	32.11	32.86	32.43	8,400
Oct 30, 2024	33.00	33.67	32.94	32.94	32.51	10,800
Oct 29, 2024	33.59	33.74	33.57	33.71	33.27	10,500
Oct 28, 2024	33.35	33.56	32.27	33.56	33.12	11,700
Oct 25, 2024	33.90	33.99	32.85	32.85	32.42	5,600
Oct 24, 2024	33.45	34.09	33.45	33.88	33.44	7,700
Oct 23, 2024	33.34	34.64	33.34	34.35	33.90	9,200
Oct 22, 2024	33.50	33.77	32.90	33.76	33.32	9,400
Oct 21, 2024	35.50	35.50	32.53	32.53	32.10	13,400
Oct 18, 2024	35.78	35.87	34.23	34.74	34.28	15,300
Oct 17, 2024	35.02	35.84	35.02	35.58	35.11	10,400
Oct 16, 2024	34.39	35.27	34.35	35.02	34.56	13,900
Oct 15, 2024	33.97	34.98	33.25	34.15	33.70	21,100
Oct 14, 2024	34.21	34.21	33.42	33.91	33.47	9,700
Oct 11, 2024	33.00	33.72	32.88	33.72	33.28	14,400
Oct 10, 2024	32.60	33.00	32.52	32.87	32.44	5,800
Oct 9, 2024	32.89	33.48	32.73	32.94	32.51	14,600
Oct 8, 2024	33.10	33.12	32.84	32.85	32.42	9,800
Oct 7, 2024	32.98	33.11	32.62	32.88	32.45	13,200
Oct 4, 2024	33.46	33.46	33.01	33.14	32.71	9,600
Oct 3, 2024	33.24	33.24	32.41	32.54	32.11	10,700
Oct 2, 2024	33.17	33.49	32.85	33.10	32.67	22,100
Oct 1, 2024	34.12	34.19	32.72	32.94	32.51	10,300
Sep 30, 2024	0.24 Dividend
Sep 30, 2024	34.14	34.50	33.65	34.38	33.93	7,300
Sep 27, 2024	34.60	34.97	34.00	34.46	33.77	11,400
Sep 26, 2024	34.74	34.74	33.70	33.98	33.30	9,200
Sep 25, 2024	34.24	34.42	33.70	34.13	33.45	8,900
Sep 24, 2024	34.48	34.59	34.29	34.30	33.61	7,900
Sep 23, 2024	34.94	35.50	34.68	34.96	34.26	12,700
Sep 20, 2024	35.90	36.03	34.67	34.69	34.00	49,800
Sep 19, 2024	36.73	37.28	35.55	36.32	35.59	14,300
Sep 18, 2024	34.92	36.20	34.85	35.58	34.87	23,700
Sep 17, 2024	34.99	35.75	34.52	34.99	34.29	20,900
Sep 16, 2024	34.85	34.99	34.62	34.87	34.17	8,300
Sep 13, 2024	34.00	34.91	33.81	34.44	33.75	14,700
Sep 12, 2024	33.32	33.91	33.32	33.82	33.14	5,800
Sep 11, 2024	33.10	33.47	32.79	33.03	32.37	11,700
Sep 10, 2024	33.14	33.99	33.14	33.96	33.28	8,700
Sep 9, 2024	34.06	34.17	33.50	33.51	32.84	13,400
Sep 6, 2024	32.78	33.53	32.78	33.06	32.40	11,200
Sep 5, 2024	34.44	34.44	33.50	33.55	32.88	9,400
Sep 4, 2024	34.49	34.75	34.00	34.19	33.51	13,000
Sep 3, 2024	34.31	35.09	34.28	34.67	33.98	22,300
Aug 30, 2024	34.50	35.06	34.14	34.79	34.09	30,400
Aug 29, 2024	34.49	34.50	32.05	34.30	33.61	43,800
Aug 28, 2024	33.63	34.14	32.85	33.96	33.28	17,600
Aug 27, 2024	32.85	34.08	32.85	33.93	33.25	8,500
Aug 26, 2024	33.90	34.26	33.58	33.82	33.14	16,500
Aug 23, 2024	32.91	35.30	32.11	33.43	32.76	64,800
Aug 22, 2024	32.65	32.93	32.15	32.81	32.15	8,900
Aug 21, 2024	32.06	32.74	32.06	32.49	31.84	7,800
Aug 20, 2024	33.00	33.00	32.35	32.44	31.79	13,200
Aug 19, 2024	32.62	32.99	32.62	32.99	32.33	7,300
Aug 16, 2024	32.15	32.82	31.67	32.55	31.90	11,700
Aug 15, 2024	31.69	32.30	31.59	32.13	31.49	17,600
Aug 14, 2024	30.99	31.02	30.49	30.83	30.21	10,700
Aug 13, 2024	30.41	31.44	30.24	31.31	30.68	13,300
Aug 12, 2024	31.20	31.20	30.27	30.27	29.67	21,400
Aug 9, 2024	31.11	31.11	30.62	30.81	30.19	11,000
Aug 8, 2024	30.40	31.25	30.40	31.17	30.55	22,300
Aug 7, 2024	31.10	31.10	30.16	30.27	29.67	17,400
Aug 6, 2024	30.64	31.07	30.56	30.71	30.10	14,500
Aug 5, 2024	30.16	31.19	29.65	30.93	30.31	30,900
Aug 2, 2024	30.91	31.94	30.91	31.58	30.95	19,500
Aug 1, 2024	34.00	34.00	31.49	32.29	31.64	40,300
Jul 31, 2024	34.01	34.89	33.90	34.53	33.84	32,100
Jul 30, 2024	33.60	34.25	33.04	33.98	33.30	21,000
Jul 29, 2024	35.70	35.70	33.19	33.51	32.84	17,800
Jul 26, 2024	33.86	35.70	33.84	35.46	34.75	60,500
Jul 25, 2024	32.48	33.72	31.87	33.58	32.91	24,900
Jul 24, 2024	34.88	35.75	30.12	32.06	31.42	134,600
Jul 23, 2024	34.34	35.75	34.03	34.97	34.27	46,100
Jul 22, 2024	33.60	34.50	33.12	34.40	33.71	18,600
Jul 19, 2024	33.74	34.25	33.24	33.68	33.01	19,300
Jul 18, 2024	34.23	34.50	33.08	33.77	33.10	25,200
Jul 17, 2024	33.33	34.81	33.33	34.50	33.81	70,000
Jul 16, 2024	32.49	34.26	31.99	33.46	32.79	88,600
Jul 15, 2024	34.07	34.90	31.95	32.12	31.48	50,100
Jul 12, 2024	33.00	33.10	30.99	32.73	32.08	17,700
Jul 11, 2024	31.38	32.84	31.38	32.56	31.91	30,400
Jul 10, 2024	30.00	31.24	30.00	30.90	30.28	21,700
Jul 9, 2024	30.10	30.10	29.94	29.97	29.37	4,500
Jul 8, 2024	30.20	30.20	29.53	29.92	29.32	25,300
Jul 5, 2024	30.40	30.51	29.57	29.70	29.11	28,200
Jul 3, 2024	30.70	30.97	30.22	30.50	29.89	13,900
Jul 2, 2024	30.37	30.90	30.37	30.75	30.14	11,300
Jul 1, 2024	31.50	31.73	30.46	30.76	30.15	29,200
Jun 28, 2024	30.00	31.92	29.91	31.54	30.91	94,900
Jun 27, 2024	29.40	30.00	29.40	29.95	29.35	10,300
Jun 26, 2024	28.57	29.90	28.57	29.22	28.64	12,800
Jun 25, 2024	29.03	29.51	28.80	29.09	28.51	8,800
Jun 24, 2024	0.24 Dividend
Jun 24, 2024	29.48	29.66	28.55	29.53	28.94	14,500
Jun 21, 2024	29.52	29.57	29.11	29.48	28.66	35,600
Jun 20, 2024	29.02	30.00	29.00	29.51	28.68	29,000
Jun 18, 2024	29.01	29.65	29.01	29.39	28.57	15,100
Jun 17, 2024	28.41	28.94	27.99	28.91	28.10	16,500
Jun 14, 2024	28.00	29.25	28.00	28.47	27.67	16,000
Jun 13, 2024	29.45	29.50	28.47	28.82	28.01	14,500
Jun 12, 2024	29.53	30.10	29.05	29.40	28.58	20,500
Jun 11, 2024	28.49	28.88	28.49	28.74	27.94	8,400
Jun 10, 2024	28.15	28.71	28.15	28.49	27.69	8,500
Jun 7, 2024	28.22	29.09	28.22	28.72	27.92	18,600
Jun 6, 2024	28.60	29.10	28.46	28.57	27.77	6,200
Jun 5, 2024	28.36	29.28	28.13	28.90	28.09	24,300
Jun 4, 2024	29.08	29.08	28.15	28.68	27.88	13,400
Jun 3, 2024	29.20	29.20	28.37	28.97	28.16	25,900
May 31, 2024	29.14	29.50	29.10	29.16	28.34	10,000
May 30, 2024	28.40	29.02	28.39	28.91	28.10	8,900
May 29, 2024	28.35	28.35	27.01	28.16	27.37	12,800
May 28, 2024	29.29	29.35	28.42	28.42	27.63	16,500
May 24, 2024	29.49	29.49	29.25	29.47	28.65	9,400
May 23, 2024	30.00	30.00	29.16	29.31	28.49	22,200
May 22, 2024	29.52	30.21	29.52	29.89	29.05	16,500
May 21, 2024	29.31	30.28	29.31	29.67	28.84	3,600
May 20, 2024	29.02	30.48	29.02	29.68	28.85	10,800
May 17, 2024	30.50	30.67	30.01	30.23	29.38	9,300
May 16, 2024	29.43	30.27	29.43	30.13	29.29	16,900
May 15, 2024	30.10	30.44	29.40	30.10	29.26	33,800
May 14, 2024	30.06	30.28	29.85	30.10	29.26	7,900
May 13, 2024	30.25	30.48	29.90	29.93	29.09	8,600
May 10, 2024	30.31	30.36	29.84	29.97	29.13	5,900
May 9, 2024	29.90	30.25	29.00	30.13	29.29	31,200
May 8, 2024	29.48	30.35	29.48	30.35	29.50	26,200
May 7, 2024	30.01	30.96	29.50	29.52	28.69	9,700
May 6, 2024	30.28	30.62	29.73	30.29	29.44	13,500
May 3, 2024	30.00	30.53	30.00	30.28	29.43	9,400
May 2, 2024	29.50	30.18	29.30	29.77	28.94	14,600
May 1, 2024	28.60	29.64	28.60	29.03	28.22	19,800
Apr 30, 2024	29.00	29.00	28.61	28.73	27.93	8,200
Apr 29, 2024	29.59	29.70	29.27	29.61	28.78	9,800
Apr 26, 2024	29.85	29.94	29.51	29.74	28.91	10,500
Apr 25, 2024	29.49	29.49	28.49	29.33	28.51	22,300
Apr 24, 2024	28.98	29.79	28.95	29.59	28.76	10,500
Apr 23, 2024	29.64	29.66	28.91	29.30	28.48	13,900
Apr 22, 2024	29.50	30.01	29.03	29.66	28.83	9,800
Apr 19, 2024	28.11	29.53	28.11	29.53	28.70	11,900
Apr 18, 2024	28.08	28.76	27.93	28.30	27.51	23,200

CCBG Capital City Bank Group, Inc.

34.30

+1.18%

HBT HBT Financial, Inc.

21.99

+0.07%

HBCP Home Bancorp, Inc.

43.56

+1.00%

SMBK SmartFinancial, Inc.

28.88

+2.96%

UTB.F Unity Bancorp, Inc.

34.40

+1.78%

EQBK Equity Bancshares, Inc.

36.45

+0.11%

TYBT Trinity Bank, N.A.

85.00

0.00%

BOKF BOK Financial Corporation

91.17

+0.40%

GSBC Great Southern Bancorp, Inc.

53.95

+3.55%

PFBN Pacific Alliance Bank

8.60

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guaranty Bancshares, Inc. (GNTY)

Related Tickers