Guaranty Bancshares, Inc. - Common Stock (GNTY)

Historical Prices For Guaranty Bancshares, Inc. - Common Stock (GNTY)

Date Range:

2025-01-30 - 2025-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	39.11	40.16	39.11	39.76	24,441	39.76
4/28/2025	39.68	40.23	39.05	39.40	20,541	39.40
4/25/2025	39.48	39.81	39.01	39.70	20,032	39.70
4/24/2025	39.71	40.18	38.92	39.94	27,768	39.94
4/23/2025	41.50	41.75	39.47	39.87	20,343	39.87
4/22/2025	40.00	40.86	39.30	40.60	28,587	40.60
4/21/2025	38.25	40.31	38.25	39.47	38,148	39.47
4/17/2025	39.19	39.70	38.99	39.13	27,072	39.13
4/16/2025	38.65	39.79	38.65	39.09	33,187	39.09
4/15/2025	38.66	39.65	38.11	38.94	35,532	38.94
4/14/2025	37.95	38.94	37.60	38.28	27,376	38.28
4/11/2025	37.34	38.37	36.90	37.61	21,020	37.61
4/10/2025	38.02	38.02	36.50	37.53	32,568	37.53
4/09/2025	37.31	41.25	37.16	38.64	42,414	38.64
4/08/2025	38.24	38.80	36.80	37.45	57,745	37.45
4/07/2025	36.39	39.14	35.22	37.49	26,901	37.49
4/04/2025	36.79	37.97	35.69	37.41	43,338	37.41
4/03/2025	38.89	38.89	38.00	38.18	27,607	38.18
4/02/2025	39.28	40.69	39.28	40.65	38,826	40.65
4/01/2025	39.60	40.46	39.07	39.85	27,041	39.85
3/31/2025	39.74	40.69	39.29	40.03	34,884	40.03
3/28/2025	40.60	40.83	39.88	40.40	30,764	40.40
3/27/2025	40.92	41.39	40.55	40.80	20,532	40.80
3/26/2025	39.77	41.28	39.58	40.77	54,821	40.77
3/25/2025	40.60	40.60	39.87	39.89	16,336	39.89
3/24/2025	40.21	41.00	40.20	40.58	19,903	40.58
3/21/2025	39.77	40.55	39.23	39.45	77,141	39.45
3/20/2025	40.13	40.86	39.59	40.19	14,070	40.19
3/19/2025	39.85	41.00	39.24	40.45	21,963	40.45
3/18/2025	39.58	40.26	39.58	40.18	20,710	40.18
3/17/2025	40.52	40.52	39.39	39.93	29,524	39.93
3/14/2025	40.25	40.49	39.50	40.16	16,090	40.16
3/13/2025	39.40	39.97	39.06	39.47	19,512	39.47
3/12/2025	39.34	39.80	38.49	39.41	35,117	39.41
3/11/2025	38.70	39.63	38.63	39.12	29,292	39.12
3/10/2025	39.43	39.75	38.42	38.65	34,851	38.65
3/07/2025	39.42	40.11	39.17	39.61	19,185	39.61
3/06/2025	39.76	40.06	39.21	39.92	30,752	39.92
3/05/2025	39.01	40.25	39.01	40.02	45,584	40.02
3/04/2025	39.72	40.41	38.88	39.26	37,303	39.26
3/03/2025	40.31	40.86	39.90	40.08	30,526	40.08
2/28/2025	40.00	40.57	39.83	40.45	43,580	40.45
2/27/2025	39.70	40.02	39.52	39.72	33,884	39.72
2/26/2025	39.98	40.00	39.27	39.86	35,486	39.86
2/25/2025	40.25	40.55	39.95	40.00	23,358	40.00
2/24/2025	40.26	40.67	39.85	39.99	22,198	39.99
2/21/2025	41.11	41.11	39.89	40.04	44,172	40.04
2/20/2025	41.10	41.20	40.01	40.80	30,490	40.80
2/19/2025	41.10	41.51	40.72	41.50	21,280	41.50
2/18/2025	40.92	41.82	39.90	41.50	26,466	41.50
2/14/2025	41.95	41.95	41.05	41.14	13,614	41.14
2/13/2025	41.26	41.48	40.54	41.39	18,795	41.39
2/12/2025	40.84	41.26	40.83	40.89	24,819	40.89
2/11/2025	41.12	42.00	41.12	41.59	19,544	41.59
2/10/2025	41.38	41.66	40.90	41.21	21,018	41.21
2/07/2025	42.19	42.19	41.18	41.37	18,451	41.37
2/06/2025	42.34	42.65	42.23	42.34	20,207	42.34
2/05/2025	41.90	42.27	41.62	42.27	23,572	42.27
2/04/2025	40.37	41.98	40.37	41.88	26,923	41.88
2/03/2025	40.45	41.17	40.00	40.77	47,953	40.77
1/31/2025	41.26	42.45	41.08	41.11	45,779	41.11
1/30/2025	41.98	42.53	41.26	41.66	42,044	41.66