Guaranty Bancshares, Inc. - Common Stock (GNTY)

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

Date Range:

2025-03-21 - 2025-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/20/2025	41.00	41.11	40.07	40.55	44,914	40.55
6/18/2025	40.27	40.73	40.02	40.63	40,603	40.63
6/17/2025	40.40	40.94	40.32	40.38	19,624	40.38
6/16/2025	40.57	41.15	40.13	40.57	30,620	40.57
6/13/2025	41.01	41.76	40.05	40.43	46,992	40.43
6/12/2025	42.04	42.15	41.15	41.54	23,197	41.54
6/11/2025	41.79	42.25	40.89	41.86	38,522	41.86
6/10/2025	41.19	42.41	40.73	42.20	33,778	42.20
6/09/2025	41.42	41.93	40.62	41.20	40,376	41.20
6/06/2025	41.37	41.45	40.53	41.39	27,873	41.39
6/05/2025	40.64	40.95	40.00	40.63	35,611	40.63
6/04/2025	41.05	41.70	40.27	40.53	15,275	40.53
6/03/2025	40.80	41.43	40.00	41.18	23,366	41.18
6/02/2025	40.95	41.44	40.34	40.75	15,355	40.75
5/30/2025	41.36	41.61	40.90	41.34	27,254	41.34
5/29/2025	41.02	41.63	40.80	41.55	16,313	41.55
5/28/2025	41.48	41.81	40.32	41.04	19,997	41.04
5/27/2025	41.00	42.09	40.57	41.70	23,765	41.70
5/23/2025	40.56	40.95	40.06	40.64	30,569	40.64
5/22/2025	41.53	41.53	40.73	40.91	16,008	40.91
5/21/2025	42.03	42.33	41.47	41.52	16,422	41.52
5/20/2025	42.68	43.09	42.39	42.49	23,757	42.49
5/19/2025	42.30	42.80	42.08	42.42	30,347	42.42
5/16/2025	42.11	42.44	41.74	42.38	32,029	42.38
5/15/2025	41.76	42.41	41.71	42.15	28,549	42.15
5/14/2025	41.72	41.96	41.39	41.76	20,637	41.76
5/13/2025	41.38	41.94	41.28	41.82	18,642	41.82
5/12/2025	41.40	41.92	40.14	40.98	57,744	40.98
5/09/2025	40.99	41.38	40.50	40.63	50,202	40.63
5/08/2025	39.65	41.00	39.59	40.84	26,949	40.84
5/07/2025	40.00	40.00	38.98	39.34	24,923	39.34
5/06/2025	39.32	39.73	38.78	39.57	13,464	39.57
5/05/2025	39.12	40.32	39.12	39.73	35,559	39.73
5/02/2025	39.27	40.00	39.25	39.77	13,465	39.77
5/01/2025	38.90	39.36	38.77	39.24	12,414	39.24
4/30/2025	39.32	39.92	38.92	39.46	21,012	39.46
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	42,412	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	22,567	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