5 DAY PERFORMANCE
-15.03%
1 MONTH PERFORMANCE
-18.44%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
+12.54%
Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $38.70 | $39.12 (1.09%) | $39.63 | $38.63 | 29,292 | $445.30 M |
| 03/10/2025 | $39.43 | $38.65 (-1.98%) | $39.75 | $38.42 | 34,900 | $439.95 M |
| 03/07/2025 | $39.42 | $39.61 (0.48%) | $40.11 | $39.17 | 19,200 | $450.88 M |
| 03/06/2025 | $39.76 | $39.92 (0.4%) | $40.06 | $39.21 | 30,800 | $454.41 M |
| 03/05/2025 | $39.01 | $40.02 (2.59%) | $40.25 | $39.01 | 45,600 | $455.55 M |
| 03/04/2025 | $39.72 | $39.26 (-1.16%) | $40.41 | $38.89 | 37,303 | $446.90 M |
| 03/03/2025 | $40.31 | $40.08 (-0.57%) | $40.86 | $39.90 | 30,526 | $456.23 M |
| 02/28/2025 | $40.00 | $40.45 (1.13%) | $40.57 | $39.83 | 43,600 | $460.44 M |
| 02/27/2025 | $39.70 | $39.72 (0.05%) | $40.02 | $39.52 | 33,900 | $452.13 M |
| 02/26/2025 | $39.98 | $39.86 (-0.3%) | $40.00 | $39.27 | 35,500 | $453.73 M |
| 02/25/2025 | $40.25 | $40.00 (-0.62%) | $40.55 | $39.95 | 23,400 | $455.32 M |
| 02/24/2025 | $40.26 | $39.99 (-0.67%) | $40.67 | $39.85 | 22,200 | $455.21 M |
| 02/21/2025 | $41.11 | $40.04 (-2.6%) | $41.11 | $39.89 | 44,200 | $455.78 M |
| 02/20/2025 | $41.10 | $40.80 (-0.73%) | $41.20 | $40.01 | 30,500 | $464.43 M |
| 02/19/2025 | $41.10 | $41.50 (0.97%) | $41.51 | $40.72 | 21,300 | $472.40 M |
| 02/18/2025 | $40.92 | $41.50 (1.42%) | $41.82 | $39.90 | 26,500 | $472.40 M |
| 02/14/2025 | $41.95 | $41.14 (-1.93%) | $41.95 | $41.05 | 13,614 | $468.30 M |
| 02/13/2025 | $41.26 | $41.39 (0.32%) | $41.48 | $40.54 | 18,800 | $471.14 M |
| 02/12/2025 | $40.84 | $40.89 (0.12%) | $41.26 | $40.83 | 24,819 | $465.45 M |
| 02/11/2025 | $41.12 | $41.59 (1.14%) | $42.00 | $41.12 | 19,544 | $473.42 M |
| 02/10/2025 | $41.38 | $41.21 (-0.41%) | $41.66 | $40.90 | 21,018 | $469.09 M |
| 02/07/2025 | $42.19 | $41.37 (-1.94%) | $42.19 | $41.18 | 18,500 | $470.92 M |
| 02/06/2025 | $42.34 | $42.34 (0%) | $42.65 | $42.23 | 20,207 | $481.96 M |
| 02/05/2025 | $41.90 | $42.27 (0.88%) | $42.27 | $41.62 | 23,600 | $481.16 M |
| 02/04/2025 | $40.37 | $41.88 (3.74%) | $41.98 | $40.37 | 26,923 | $476.72 M |
| 02/03/2025 | $40.45 | $40.77 (0.79%) | $41.17 | $40.00 | 48,000 | $464.09 M |
| 01/31/2025 | $41.26 | $41.11 (-0.36%) | $42.46 | $41.08 | 45,800 | $467.96 M |
| 01/30/2025 | $41.98 | $41.66 (-0.76%) | $42.53 | $41.26 | 42,044 | $474.22 M |
| 01/29/2025 | $42.19 | $41.94 (-0.59%) | $42.95 | $41.70 | 65,100 | $477.40 M |
| 01/28/2025 | $41.49 | $42.07 (1.4%) | $42.83 | $41.49 | 64,200 | $478.88 M |
| 01/27/2025 | $41.76 | $41.90 (0.34%) | $42.69 | $41.45 | 66,200 | $476.95 M |
| 01/24/2025 | $41.49 | $41.26 (-0.55%) | $41.89 | $40.10 | 101,800 | $469.66 M |
| 01/23/2025 | $41.44 | $41.30 (-0.34%) | $42.15 | $40.60 | 95,300 | $470.12 M |
| 01/22/2025 | $39.25 | $41.30 (5.22%) | $41.66 | $38.76 | 66,100 | $470.12 M |
| 01/21/2025 | $36.75 | $38.76 (5.47%) | $38.91 | $36.20 | 73,737 | $441.21 M |
| 01/17/2025 | $34.99 | $35.32 (0.94%) | $35.46 | $34.29 | 38,800 | $402.05 M |
| 01/16/2025 | $34.80 | $34.72 (-0.23%) | $35.11 | $34.49 | 22,436 | $395.22 M |
| 01/15/2025 | $35.15 | $35.17 (0.06%) | $35.30 | $34.45 | 24,600 | $400.34 M |
| 01/14/2025 | $33.40 | $34.10 (2.1%) | $34.26 | $33.15 | 53,845 | $388.16 M |
| 01/13/2025 | $32.85 | $33.38 (1.61%) | $33.48 | $32.85 | 33,700 | $379.97 M |
| 01/10/2025 | $33.22 | $32.67 (-1.66%) | $33.30 | $32.31 | 34,733 | $371.88 M |
| 01/08/2025 | $33.78 | $33.99 (0.62%) | $34.30 | $33.60 | 52,916 | $386.91 M |
| 01/07/2025 | $34.03 | $33.93 (-0.29%) | $34.17 | $33.35 | 100,700 | $386.23 M |
| 01/06/2025 | $34.22 | $33.92 (-0.88%) | $34.66 | $33.37 | 121,249 | $386.11 M |
| 01/03/2025 | $34.10 | $34.20 (0.29%) | $34.30 | $33.32 | 169,900 | $389.30 M |
| 01/02/2025 | $34.99 | $33.76 (-3.52%) | $34.99 | $33.45 | 40,600 | $384.29 M |
| 12/31/2024 | $35.00 | $34.60 (-1.14%) | $35.04 | $34.42 | 22,300 | $393.85 M |
| 12/30/2024 | $33.70 | $34.73 (3.06%) | $35.12 | $33.70 | 26,500 | $395.33 M |
| 12/27/2024 | $34.86 | $34.46 (-1.15%) | $35.19 | $33.70 | 139,316 | $392.26 M |
| 12/26/2024 | $34.80 | $35.27 (1.35%) | $35.28 | $34.30 | 77,448 | $401.48 M |
| 12/24/2024 | $34.80 | $35.00 (0.57%) | $35.00 | $33.92 | 34,742 | $398.41 M |
| 12/23/2024 | $34.39 | $34.40 (0.03%) | $34.94 | $34.00 | 57,700 | $391.58 M |
| 12/20/2024 | $33.03 | $34.69 (5.03%) | $35.00 | $33.03 | 96,900 | $394.88 M |
| 12/19/2024 | $34.50 | $33.82 (-1.97%) | $34.65 | $33.35 | 26,305 | $384.97 M |
| 12/18/2024 | $36.80 | $34.38 (-6.58%) | $36.85 | $34.12 | 125,028 | $391.35 M |
| 12/17/2024 | $36.57 | $36.53 (-0.11%) | $36.80 | $36.41 | 29,323 | $415.82 M |
| 12/16/2024 | $37.01 | $36.70 (-0.84%) | $37.01 | $36.40 | 33,124 | $417.76 M |
| 12/13/2024 | $36.94 | $36.68 (-0.7%) | $36.94 | $36.03 | 11,607 | $417.53 M |
| 12/12/2024 | $36.89 | $36.94 (0.14%) | $36.98 | $36.16 | 13,008 | $420.49 M |
| 12/11/2024 | $36.82 | $37.16 (0.92%) | $37.60 | $36.82 | 27,201 | $422.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
