FinData: Historical Data for NASDAQ, GNTY

Friday, 19 April 2024

Guaranty Bancshares Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	36.19	36.38	35.30	35.70	8,700
13/10/22	35.44	36.35	34.70	35.89	12,800
12/10/22	35.16	35.35	35.06	35.10	6,800
11/10/22	35.20	35.21	35.00	35.09	8,400
10/10/22	35.59	35.77	35.15	35.53	7,900
07/10/22	35.80	35.83	35.06	35.52	7,600
06/10/22	35.46	36.25	35.45	35.85	9,200
05/10/22	35.35	35.79	35.35	35.77	8,100
04/10/22	35.14	35.92	35.14	35.50	15,800
03/10/22	35.36	35.36	34.62	35.10	12,700
30/09/22	34.69	35.15	34.59	34.59	17,500
29/09/22	34.55	35.16	34.48	34.51	10,800
28/09/22	34.77	35.23	34.38	34.97	16,000
26/09/22	34.80	35.24	34.58	35.02	14,500
23/09/22	34.43	35.07	34.10	34.60	20,000
22/09/22	35.06	35.16	34.67	34.67	4,900
21/09/22	35.67	35.94	35.26	35.40	9,200
20/09/22	34.52	35.60	34.52	35.57	11,600
19/09/22	34.75	35.61	34.75	35.27	6,400
16/09/22	34.81	35.19	34.45	35.12	19,800
15/09/22	35.04	35.40	34.84	35.08	8,100
14/09/22	34.89	34.89	34.29	34.50	20,300
13/09/22	35.26	35.26	34.47	34.53	8,400
12/09/22	35.57	35.63	34.55	35.60	8,600
09/09/22	35.27	35.27	35.27	35.27	5,000
08/09/22	34.85	35.30	34.79	35.30	6,000
07/09/22	34.76	35.23	34.76	35.04	10,700
06/09/22	34.85	35.15	34.58	34.67	6,700
02/09/22	35.53	35.67	34.55	34.66	7,700
01/09/22	34.76	35.12	34.43	35.07	14,400
31/08/22	34.46	35.16	34.44	34.65	18,000
30/08/22	34.44	35.02	34.33	34.60	10,300
29/08/22	35.12	35.12	34.50	34.61	9,000
26/08/22	35.70	35.70	35.18	35.26	10,100
25/08/22	35.32	36.13	35.32	35.89	12,000
24/08/22	35.52	36.10	35.10	35.50	10,600
23/08/22	35.96	36.39	35.50	35.50	8,200
22/08/22	36.48	36.48	35.86	35.90	8,300
19/08/22	36.75	37.06	36.30	36.66	10,200
18/08/22	37.36	37.48	36.69	37.01	6,900
17/08/22	37.09	37.63	36.68	36.79	8,500
16/08/22	37.45	37.79	37.10	37.42	6,300
15/08/22	36.75	37.41	36.75	37.41	10,300

Global Indices

No news available...

Currencies