Guaranty Bancshares, Inc. - Common Stock (GNTY)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/29/2025	42.19	42.95	41.70	41.94	65,090	41.94
1/28/2025	41.49	42.83	41.49	42.07	64,158	42.07
1/27/2025	41.76	42.69	41.45	41.90	66,196	41.90
1/24/2025	41.49	41.89	40.10	41.26	101,753	41.26
1/23/2025	41.44	42.15	40.60	41.30	95,252	41.30
1/22/2025	39.25	41.66	38.76	41.30	66,073	41.30
1/21/2025	36.75	38.91	36.20	38.76	73,737	38.76
1/17/2025	34.99	35.46	34.29	35.32	38,765	35.32
1/16/2025	34.80	35.11	34.49	34.72	22,436	34.72
1/15/2025	35.15	35.30	34.45	35.17	24,559	35.17
1/14/2025	33.40	34.26	33.15	34.10	53,845	34.10
1/13/2025	32.85	33.48	32.85	33.38	33,673	33.38
1/10/2025	33.22	33.30	32.31	32.67	34,733	32.67
1/08/2025	33.78	34.30	33.60	33.99	52,916	33.99
1/07/2025	34.03	34.17	33.35	33.93	100,682	33.93
1/06/2025	34.22	34.66	33.37	33.92	121,249	33.92
1/03/2025	34.10	34.30	33.32	34.20	169,853	34.20