Guaranty Bancshares, Inc. (GNTY)
Oct 1, 2025 - GNTY was delisted (reason: acquired by GBCI)
48.75
0.00 (0.00%)
Inactive · Last trade price
on Sep 29, 2025
Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.47 | 49.47 | 47.95 | 48.75 | 48.75 | -0.87% | 168,821 |
| Sep 29, 2025 | 49.88 | 50.00 | 48.99 | 49.18 | 49.18 | -1.54% | 42,422 |
| Sep 26, 2025 | 49.06 | 50.00 | 49.06 | 49.95 | 49.95 | 2.29% | 54,646 |
| Sep 25, 2025 | 49.01 | 49.14 | 48.53 | 48.83 | 48.83 | -0.35% | 33,859 |
| Sep 24, 2025 | 49.14 | 49.59 | 48.62 | 49.00 | 49.00 | -0.77% | 61,307 |
| Sep 23, 2025 | 49.99 | 50.44 | 49.31 | 49.38 | 49.38 | -0.58% | 140,080 |
| Sep 22, 2025 | 49.24 | 49.74 | 48.87 | 49.67 | 49.67 | -0.14% | 43,185 |
| Sep 19, 2025 | 49.98 | 51.32 | 49.40 | 49.74 | 49.74 | -4.95% | 116,801 |
| Sep 18, 2025 | 49.60 | 52.34 | 49.60 | 52.33 | 50.02 | 7.43% | 51,609 |
| Sep 17, 2025 | 48.26 | 50.00 | 48.26 | 48.71 | 46.56 | 1.58% | 37,617 |
| Sep 16, 2025 | 48.75 | 48.75 | 47.67 | 47.95 | 45.83 | -1.56% | 22,898 |
| Sep 15, 2025 | 49.11 | 49.33 | 48.60 | 48.71 | 46.56 | -0.75% | 23,960 |
| Sep 12, 2025 | 48.87 | 49.41 | 48.75 | 49.08 | 46.91 | -0.35% | 26,050 |
| Sep 11, 2025 | 48.39 | 49.31 | 48.30 | 49.25 | 47.07 | 1.23% | 30,959 |
| Sep 10, 2025 | 48.44 | 49.05 | 48.43 | 48.65 | 46.50 | 0.45% | 27,681 |
| Sep 9, 2025 | 49.36 | 49.55 | 48.39 | 48.43 | 46.29 | -2.06% | 31,415 |
| Sep 8, 2025 | 49.54 | 49.54 | 48.82 | 49.45 | 47.26 | -0.18% | 49,588 |
| Sep 5, 2025 | 49.83 | 50.50 | 49.02 | 49.54 | 47.35 | -0.32% | 39,992 |
| Sep 4, 2025 | 49.05 | 49.81 | 49.00 | 49.70 | 47.50 | 2.20% | 45,243 |
| Sep 3, 2025 | 48.53 | 48.91 | 48.35 | 48.63 | 46.48 | -0.10% | 37,138 |
| Sep 2, 2025 | 48.85 | 48.85 | 48.30 | 48.68 | 46.53 | -0.94% | 28,918 |
| Aug 29, 2025 | 48.98 | 49.37 | 48.91 | 49.14 | 46.97 | 0.86% | 50,353 |
| Aug 28, 2025 | 48.98 | 48.98 | 48.37 | 48.72 | 46.57 | 0.23% | 24,238 |
| Aug 27, 2025 | 48.29 | 49.02 | 48.29 | 48.61 | 46.46 | -0.02% | 43,197 |
| Aug 26, 2025 | 48.04 | 48.94 | 48.04 | 48.62 | 46.47 | 0.91% | 32,595 |
| Aug 25, 2025 | 48.26 | 48.43 | 47.92 | 48.18 | 46.05 | -0.66% | 35,658 |
| Aug 22, 2025 | 45.95 | 48.60 | 45.89 | 48.50 | 46.36 | 6.69% | 58,689 |
| Aug 21, 2025 | 45.70 | 45.86 | 45.22 | 45.46 | 43.45 | -1.41% | 41,294 |
| Aug 20, 2025 | 46.19 | 46.51 | 45.98 | 46.11 | 44.07 | -0.26% | 52,649 |
| Aug 19, 2025 | 46.38 | 46.82 | 46.01 | 46.23 | 44.19 | -0.02% | 34,927 |
| Aug 18, 2025 | 45.37 | 46.28 | 45.25 | 46.24 | 44.20 | 1.63% | 62,549 |
| Aug 15, 2025 | 46.36 | 46.43 | 45.27 | 45.50 | 43.49 | -1.47% | 47,597 |
| Aug 14, 2025 | 46.22 | 46.44 | 45.62 | 46.18 | 44.14 | -1.24% | 50,565 |
| Aug 13, 2025 | 46.08 | 46.83 | 46.02 | 46.76 | 44.69 | 2.32% | 24,903 |
| Aug 12, 2025 | 44.14 | 45.78 | 44.14 | 45.70 | 43.68 | 4.58% | 57,621 |
| Aug 11, 2025 | 43.75 | 43.83 | 43.36 | 43.70 | 41.77 | -0.02% | 38,333 |
| Aug 8, 2025 | 43.62 | 43.87 | 43.53 | 43.71 | 41.78 | 0.76% | 25,664 |
| Aug 7, 2025 | 44.00 | 44.00 | 43.22 | 43.38 | 41.46 | -0.75% | 26,744 |
| Aug 6, 2025 | 43.89 | 44.20 | 43.70 | 43.71 | 41.78 | -0.55% | 48,130 |
| Aug 5, 2025 | 43.45 | 44.01 | 42.96 | 43.95 | 42.01 | 1.10% | 63,696 |
| Aug 4, 2025 | 42.63 | 43.55 | 42.63 | 43.47 | 41.55 | 1.97% | 82,704 |
| Aug 1, 2025 | 43.07 | 43.24 | 41.95 | 42.63 | 40.75 | -2.25% | 52,776 |
| Jul 31, 2025 | 44.30 | 44.43 | 43.51 | 43.61 | 41.68 | -2.26% | 37,952 |
| Jul 30, 2025 | 45.57 | 45.86 | 44.38 | 44.62 | 42.65 | -1.93% | 35,749 |
| Jul 29, 2025 | 46.55 | 46.55 | 45.38 | 45.50 | 43.49 | -1.43% | 34,414 |
| Jul 28, 2025 | 45.50 | 46.21 | 45.35 | 46.16 | 44.12 | 2.12% | 64,829 |
| Jul 25, 2025 | 44.76 | 45.23 | 44.02 | 45.20 | 43.20 | 1.30% | 40,691 |
| Jul 24, 2025 | 45.87 | 45.87 | 44.59 | 44.62 | 42.65 | -2.98% | 28,994 |
| Jul 23, 2025 | 45.92 | 45.99 | 45.28 | 45.99 | 43.96 | 0.88% | 33,259 |
| Jul 22, 2025 | 45.08 | 46.03 | 44.98 | 45.59 | 43.58 | 0.82% | 49,586 |
| Jul 21, 2025 | 45.88 | 45.91 | 45.07 | 45.22 | 43.22 | -0.66% | 100,628 |
| Jul 18, 2025 | 46.00 | 46.00 | 45.22 | 45.52 | 43.51 | -0.28% | 47,110 |
| Jul 17, 2025 | 45.67 | 45.95 | 45.21 | 45.65 | 43.63 | 1.20% | 74,163 |
| Jul 16, 2025 | 44.56 | 45.16 | 43.81 | 45.11 | 43.12 | 1.64% | 59,776 |
| Jul 15, 2025 | 46.92 | 46.92 | 44.08 | 44.38 | 42.42 | -4.78% | 56,305 |
| Jul 14, 2025 | 45.67 | 46.61 | 45.67 | 46.61 | 44.55 | 1.52% | 56,838 |
| Jul 11, 2025 | 46.16 | 46.25 | 45.74 | 45.91 | 43.88 | -0.99% | 47,117 |
| Jul 10, 2025 | 45.60 | 46.64 | 45.60 | 46.37 | 44.32 | 1.47% | 48,254 |
| Jul 9, 2025 | 46.15 | 46.23 | 45.57 | 45.70 | 43.68 | 0.04% | 46,812 |
| Jul 8, 2025 | 45.49 | 46.24 | 45.33 | 45.68 | 43.66 | 0.44% | 53,424 |
| Jul 7, 2025 | 46.82 | 47.20 | 45.35 | 45.48 | 43.47 | -3.25% | 65,097 |
| Jul 3, 2025 | 46.00 | 47.06 | 46.00 | 47.01 | 44.93 | 2.46% | 72,693 |
| Jul 2, 2025 | 44.80 | 45.97 | 44.38 | 45.88 | 43.85 | 3.15% | 98,944 |
| Jul 1, 2025 | 42.29 | 44.69 | 42.29 | 44.48 | 42.51 | 4.81% | 82,040 |
| Jun 30, 2025 | 41.95 | 42.95 | 41.95 | 42.44 | 40.56 | 0.09% | 129,765 |
| Jun 27, 2025 | 43.49 | 43.64 | 42.33 | 42.40 | 40.29 | -2.03% | 226,450 |
| Jun 26, 2025 | 42.60 | 43.37 | 42.34 | 43.28 | 41.13 | 1.96% | 147,500 |
| Jun 25, 2025 | 42.50 | 43.29 | 42.00 | 42.45 | 40.34 | 0.19% | 259,046 |
| Jun 24, 2025 | 41.98 | 42.86 | 41.98 | 42.37 | 40.26 | 1.85% | 34,537 |
| Jun 23, 2025 | 41.02 | 41.64 | 40.38 | 41.60 | 39.53 | 2.59% | 14,677 |
| Jun 20, 2025 | 41.00 | 41.11 | 40.07 | 40.55 | 38.53 | -0.20% | 44,914 |
| Jun 18, 2025 | 40.27 | 40.74 | 40.02 | 40.63 | 38.61 | 0.62% | 40,603 |
| Jun 17, 2025 | 40.41 | 40.94 | 40.32 | 40.38 | 38.37 | -0.47% | 19,624 |
| Jun 16, 2025 | 40.57 | 41.15 | 40.13 | 40.57 | 38.55 | 0.35% | 30,620 |
| Jun 13, 2025 | 41.01 | 41.76 | 40.06 | 40.43 | 38.42 | -2.67% | 46,992 |
| Jun 12, 2025 | 42.04 | 42.15 | 41.15 | 41.54 | 39.47 | -0.76% | 23,197 |
| Jun 11, 2025 | 41.79 | 42.25 | 40.89 | 41.86 | 39.78 | -0.81% | 38,522 |
| Jun 10, 2025 | 41.19 | 42.41 | 40.73 | 42.20 | 40.10 | 2.43% | 33,778 |
| Jun 9, 2025 | 41.42 | 41.93 | 40.62 | 41.20 | 39.15 | -0.46% | 40,376 |
| Jun 6, 2025 | 41.37 | 41.45 | 40.54 | 41.39 | 39.33 | 1.87% | 27,873 |
| Jun 5, 2025 | 40.64 | 40.95 | 40.00 | 40.63 | 38.61 | 0.25% | 35,611 |
| Jun 4, 2025 | 41.05 | 41.70 | 40.27 | 40.53 | 38.51 | -1.58% | 15,275 |
| Jun 3, 2025 | 40.80 | 41.44 | 40.00 | 41.18 | 39.13 | 1.06% | 23,366 |
| Jun 2, 2025 | 40.95 | 41.44 | 40.34 | 40.75 | 38.72 | -1.43% | 15,355 |
| May 30, 2025 | 41.36 | 41.61 | 40.90 | 41.34 | 39.28 | -0.51% | 27,254 |
| May 29, 2025 | 41.02 | 41.64 | 40.80 | 41.55 | 39.48 | 1.24% | 16,313 |
| May 28, 2025 | 41.48 | 41.81 | 40.32 | 41.04 | 39.00 | -1.58% | 19,997 |
| May 27, 2025 | 41.00 | 42.09 | 40.57 | 41.70 | 39.62 | 2.61% | 23,765 |
| May 23, 2025 | 40.56 | 40.95 | 40.06 | 40.64 | 38.62 | -0.66% | 30,569 |
| May 22, 2025 | 41.53 | 41.53 | 40.74 | 40.91 | 38.87 | -1.47% | 16,008 |
| May 21, 2025 | 42.03 | 42.33 | 41.47 | 41.52 | 39.45 | -2.28% | 16,422 |
| May 20, 2025 | 42.68 | 43.09 | 42.39 | 42.49 | 40.37 | 0.17% | 23,757 |
| May 19, 2025 | 42.30 | 42.80 | 42.08 | 42.42 | 40.31 | 0.09% | 30,347 |
| May 16, 2025 | 42.11 | 42.44 | 41.74 | 42.38 | 40.27 | 0.55% | 32,029 |
| May 15, 2025 | 41.76 | 42.41 | 41.71 | 42.15 | 40.05 | 0.93% | 28,549 |
| May 14, 2025 | 41.73 | 41.96 | 41.39 | 41.76 | 39.68 | -0.14% | 20,637 |
| May 13, 2025 | 41.38 | 41.94 | 41.28 | 41.82 | 39.74 | 2.05% | 18,642 |
| May 12, 2025 | 41.40 | 41.92 | 40.14 | 40.98 | 38.94 | 0.86% | 57,744 |
| May 9, 2025 | 40.99 | 41.38 | 40.50 | 40.63 | 38.61 | -0.51% | 50,202 |
| May 8, 2025 | 39.65 | 41.00 | 39.59 | 40.84 | 38.81 | 3.81% | 26,949 |