Guaranty Bancshares Inc. Common Stockのデータ

Guaranty Bancshares Inc. Common Stockの基本情報

名前 Guaranty Bancshares Inc. Common Stock
ティッカー GNTY
国 United States
上場年 2017.0
セクター Finance

Guaranty Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.38 29.74 30.8 30.41 37100.0 30.41
2021-02-12 32.01 30.98 31.17 31.61 26600.0 31.61
2021-02-11 32.05 30.93 31.6 31.13 11700.0 31.13
2021-02-10 32.13 31.75 31.85 31.98 54500.0 31.98
2021-02-09 32.12 31.41 32.12 31.95 18100.0 31.95
2021-02-08 32.53 31.66 32.5 32.18 26500.0 32.18
2021-02-05 32.31 31.57 32.31 32.06 16500.0 32.06
2021-02-04 32.8 31.7 32.4 31.76 56900.0 31.76
2021-02-03 34.64 34.0 34.61 34.39 40100.0 34.39
2021-02-02 34.96 34.23 34.37 34.61 37100.0 34.61
2021-02-01 34.95 33.46 34.1 34.36 30700.0 34.36
2021-01-29 33.99 33.13 33.31 33.38 32500.0 33.38
2021-01-28 33.47 32.12 32.66 33.07 26900.0 33.07
2021-01-27 33.38 32.0 32.81 32.57 29900.0 32.57
2021-01-26 33.74 33.26 33.64 33.37 22600.0 33.37
2021-01-25 33.8 32.7 33.23 33.25 27600.0 33.25
2021-01-22 33.15 32.54 32.85 33.15 31500.0 33.15
2021-01-21 32.95 32.35 32.63 32.86 25100.0 32.86
2021-01-20 32.99 31.81 31.81 32.73 11500.0 32.73
2021-01-19 33.0 32.1 33.0 32.58 20700.0 32.58
2021-01-15 32.51 31.69 31.98 32.05 9700.0 32.05
2021-01-14 32.46 31.91 31.91 32.36 8700.0 32.36
2021-01-13 32.7 31.17 31.98 31.5 12700.0 31.5
2021-01-12 32.46 31.33 31.33 32.23 13900.0 32.23
2021-01-11 32.81 30.95 31.22 31.76 13100.0 31.76
2021-01-08 33.27 30.99 33.23 31.53 28500.0 31.53
2021-01-07 33.9 32.65 32.67 33.48 23100.0 33.48
2021-01-06 33.29 31.54 31.54 32.44 27800.0 32.44
2021-01-05 31.2 30.42 30.42 30.93 11500.0 30.93
2021-01-04 30.51 30.1 30.25 30.4 15300.0 30.4
2020-12-31 30.29 29.95 30.27 29.95 16200.0 29.95
2020-12-30 30.64 30.01 30.64 30.11 22900.0 30.11
2020-12-29 30.63 30.01 30.08 30.63 9000.0 30.63
2020-12-28 30.98 30.08 30.08 30.56 7300.0 30.56
2020-12-24 30.57 30.0 30.57 30.36 11300.0 30.36
2020-12-23 30.82 30.31 30.66 30.48 7200.0 30.28
2020-12-22 30.76 30.34 30.43 30.61 11400.0 30.41
2020-12-21 30.82 30.03 30.58 30.6 16100.0 30.4
2020-12-18 31.98 30.24 31.98 30.56 58200.0 30.36
2020-12-17 31.98 31.35 31.38 31.79 12700.0 31.58
2020-12-16 31.57 30.94 31.09 31.12 26100.0 30.92
2020-12-15 31.26 30.84 30.84 31.11 29100.0 30.91
2020-12-14 31.26 30.5 31.11 30.5 16700.0 30.3
2020-12-11 31.29 30.68 30.68 31.05 14700.0 30.85
2020-12-10 31.4 30.0 30.15 31.09 17000.0 30.89
2020-12-09 30.5 29.87 30.45 30.05 21400.0 29.85
2020-12-08 30.45 29.92 30.02 30.45 15800.0 30.25
2020-12-07 30.31 30.0 30.31 30.0 8300.0 29.8
2020-12-04 30.6 29.68 29.68 30.6 9600.0 30.4
2020-12-03 30.33 29.4 29.55 29.57 7200.0 29.38
2020-12-02 30.11 29.49 29.5 30.0 16500.0 29.8
2020-12-01 29.94 28.87 29.34 29.42 23200.0 29.23
2020-11-30 29.86 28.66 29.8 28.81 25200.0 28.62
2020-11-27 30.66 29.61 30.17 30.1 9400.0 29.9
2020-11-25 30.86 30.0 30.86 30.05 5100.0 29.85
2020-11-24 30.99 29.68 29.68 30.84 18000.0 30.64
2020-11-23 30.37 29.51 29.99 29.6 17700.0 29.41
2020-11-20 30.08 28.87 29.75 29.84 17800.0 29.64
2020-11-19 30.11 29.72 29.72 30.11 6500.0 29.91
2020-11-18 30.5 29.79 30.36 30.2 21300.0 30.0
2020-11-17 30.37 29.69 29.8 30.09 33900.0 29.89
2020-11-16 30.0 29.74 30.0 30.0 34000.0 29.8
2020-11-13 29.95 29.57 29.84 29.82 22800.0 29.62
2020-11-12 29.62 29.09 29.4 29.5 15400.0 29.31
2020-11-11 29.95 29.42 29.95 29.84 26800.0 29.64
2020-11-10 29.98 29.46 29.46 29.95 43200.0 29.75
2020-11-09 30.0 28.62 29.77 29.0 60200.0 28.81
2020-11-06 28.52 27.56 28.35 27.58 9300.0 27.4
2020-11-05 29.09 27.99 27.99 28.62 15200.0 28.43
2020-11-04 29.5 26.97 29.5 27.73 24400.0 27.55
2020-11-03 29.9 28.92 29.0 29.9 36000.0 29.7
2020-11-02 29.0 28.45 29.0 28.87 23300.0 28.68
2020-10-30 29.0 28.55 28.95 28.9 28200.0 28.71
2020-10-29 28.77 27.82 27.99 28.77 13700.0 28.58
2020-10-28 28.03 27.1 27.24 27.69 24300.0 27.51
2020-10-27 28.57 27.55 28.33 27.55 6100.0 27.37
2020-10-26 28.69 28.2 28.6 28.39 8500.0 28.2
2020-10-23 29.04 28.52 28.8 28.69 11300.0 28.5
2020-10-22 28.98 28.21 28.21 28.5 17000.0 28.31
2020-10-21 28.47 28.2 28.38 28.25 16000.0 28.06
2020-10-20 28.87 28.2 28.46 28.2 10200.0 28.01
2020-10-19 29.72 28.01 29.02 28.01 17600.0 27.83
2020-10-16 28.43 26.89 27.11 28.05 61800.0 27.87
2020-10-15 27.53 26.67 26.93 27.37 14900.0 27.19
2020-10-14 27.17 26.64 26.71 26.64 6900.0 26.47
2020-10-13 27.2 25.5 27.06 26.81 5300.0 26.63
2020-10-12 27.5 26.76 27.5 27.15 12400.0 26.97
2020-10-09 27.8 26.72 26.72 27.6 6600.0 27.42
2020-10-08 27.74 26.34 26.94 27.59 12600.0 27.41
2020-10-07 27.5 25.95 26.74 26.7 15600.0 26.52
2020-10-06 27.61 25.54 26.23 26.6 12700.0 26.43
2020-10-05 26.47 24.65 24.65 26.47 21600.0 26.3
2020-10-02 25.79 25.0 25.0 25.45 47500.0 25.28
2020-10-01 25.5 24.84 24.89 25.05 20200.0 24.89
2020-09-30 25.32 24.12 24.12 24.89 18900.0 24.73
2020-09-29 24.66 24.34 24.66 24.41 7400.0 24.25
2020-09-28 25.18 23.69 23.81 24.85 12900.0 24.69
2020-09-25 23.81 23.31 23.39 23.53 13400.0 23.38
2020-09-24 24.14 23.08 23.08 23.53 14900.0 23.18
2020-09-23 24.43 23.17 23.93 23.25 11900.0 22.9
2020-09-22 24.55 23.45 24.31 24.03 17400.0 23.67
2020-09-21 25.46 23.85 25.09 24.07 27600.0 23.71
2020-09-18 25.78 25.5 25.56 25.5 30500.0 25.12
2020-09-17 25.72 25.23 25.37 25.23 9600.0 24.85
2020-09-16 25.77 25.16 25.16 25.5 8800.0 25.12
2020-09-15 25.8 25.09 25.58 25.52 7800.0 25.14
2020-09-14 25.72 25.09 25.24 25.61 7000.0 25.23
2020-09-11 25.38 24.45 24.85 25.11 10700.0 24.73
2020-09-10 24.89 23.82 24.35 24.76 20900.0 24.39
2020-09-09 25.4 24.44 25.28 24.44 29100.0 24.07
2020-09-08 25.87 25.2 25.79 25.2 12500.0 24.82
2020-09-04 26.37 25.75 26.25 26.31 8600.0 25.92
2020-09-03 26.7 25.71 26.25 25.88 20200.0 25.49
2020-09-02 26.69 26.35 26.54 26.47 6900.0 26.07
2020-09-01 26.79 26.0 26.52 26.59 7800.0 26.19
2020-08-31 26.99 25.84 26.67 26.45 14600.0 26.05
2020-08-28 26.69 26.13 26.29 26.66 5600.0 26.26
2020-08-27 27.11 25.8 27.11 26.7 10100.0 26.3
2020-08-26 26.95 26.27 26.95 26.6 12500.0 26.2
2020-08-25 27.59 27.02 27.02 27.15 7600.0 26.74
2020-08-24 27.48 26.64 27.01 27.36 7800.0 26.95
2020-08-21 27.05 26.46 26.87 26.78 7800.0 26.38
2020-08-20 27.52 26.92 27.07 27.09 4300.0 26.68
2020-08-19 27.47 26.73 26.73 27.47 9400.0 27.06
2020-08-18 27.04 26.76 26.8 26.88 5800.0 26.48
2020-08-17 27.94 27.34 27.94 27.57 12600.0 27.16
2020-08-14 28.4 27.63 27.66 28.16 10100.0 27.74
2020-08-13 28.43 27.9 28.43 27.9 3900.0 27.48
2020-08-12 28.93 28.21 28.93 28.72 10500.0 28.29
2020-08-11 29.0 28.31 28.49 28.4 13400.0 27.97
2020-08-10 28.37 27.74 28.05 28.22 18300.0 27.8
2020-08-07 28.32 27.4 27.4 28.32 25000.0 27.9
2020-08-06 27.76 27.23 27.76 27.32 8800.0 26.91
2020-08-05 27.88 26.93 27.12 27.8 13600.0 27.38
2020-08-04 27.1 26.82 26.84 26.85 9900.0 26.45
2020-08-03 27.39 27.05 27.26 27.12 9000.0 26.71
2020-07-31 27.63 26.71 27.63 27.1 26500.0 26.69
2020-07-30 27.73 27.24 27.46 27.53 9700.0 27.12
2020-07-29 27.87 27.09 27.48 27.69 20900.0 27.27
2020-07-28 27.47 26.41 26.41 27.44 21100.0 27.03
2020-07-27 26.74 25.81 26.5 26.74 11400.0 26.34
2020-07-24 27.11 26.35 27.11 26.42 6800.0 26.02
2020-07-23 27.37 26.56 27.37 27.13 7900.0 26.72
2020-07-22 27.4 25.99 26.3 27.38 18000.0 26.97
2020-07-21 26.54 24.32 24.32 26.54 42000.0 26.14
2020-07-20 24.92 24.2 24.92 24.51 8500.0 24.14
2020-07-17 25.16 24.64 24.83 24.81 7600.0 24.44
2020-07-16 25.3 23.02 25.1 25.05 9100.0 24.67
2020-07-15 26.0 24.55 24.9 25.15 28600.0 24.77
2020-07-14 24.84 23.8 23.92 24.84 21400.0 24.47
2020-07-13 24.35 23.86 24.35 23.94 13500.0 23.58
2020-07-10 23.93 22.72 22.72 23.91 7800.0 23.55
2020-07-09 23.91 22.7 23.61 23.02 19000.0 22.67
2020-07-08 25.35 23.01 23.47 23.38 12900.0 23.03
2020-07-07 24.13 23.54 24.13 23.59 12700.0 23.24
2020-07-06 24.6 24.23 24.6 24.39 6500.0 24.02
2020-07-02 25.75 23.53 25.19 24.41 11400.0 24.04
2020-07-01 25.96 24.46 25.96 24.51 11000.0 24.14
2020-06-30 26.32 24.42 24.64 25.87 19200.0 25.48
2020-06-29 25.02 23.9 24.05 24.81 14000.0 24.44
2020-06-26 24.87 23.18 24.87 23.87 156100.0 23.51
2020-06-25 24.91 23.76 24.02 24.91 19400.0 24.35
2020-06-24 24.54 24.01 24.18 24.1 25800.0 23.56
2020-06-23 25.16 24.65 25.16 24.65 13400.0 24.09
2020-06-22 25.29 24.46 24.66 24.86 13100.0 24.3
2020-06-19 25.42 24.4 25.42 25.25 47400.0 24.68
2020-06-18 25.15 23.28 24.66 25.09 16300.0 24.53
2020-06-17 26.34 24.64 26.34 24.75 16300.0 24.19
2020-06-16 26.27 25.24 26.27 26.08 13800.0 25.49
2020-06-15 25.36 23.55 23.86 25.11 28300.0 24.54
2020-06-12 26.16 23.91 25.56 24.77 25800.0 24.21
2020-06-11 25.27 24.4 25.25 24.44 32600.0 23.89
2020-06-10 27.09 25.71 27.09 26.0 28100.0 25.41
2020-06-09 27.73 25.83 27.05 27.15 19200.0 26.54
2020-06-08 28.0 26.82 27.99 27.15 18300.0 26.54
2020-06-05 27.8 26.42 27.0 27.35 20500.0 26.73
2020-06-04 26.6 25.64 26.0 25.95 26400.0 25.37
2020-06-03 27.04 25.57 25.57 26.07 13100.0 25.48
2020-06-02 25.49 24.75 25.36 24.85 18200.0 24.29
2020-06-01 25.8 24.84 25.4 24.84 19100.0 24.28
2020-05-29 26.72 24.92 25.71 25.42 11100.0 24.85
2020-05-28 28.96 25.63 28.57 25.63 27000.0 25.05
2020-05-27 28.29 26.75 26.75 28.29 34800.0 27.65
2020-05-26 26.62 25.39 25.39 26.01 18700.0 25.42
2020-05-22 24.68 24.31 24.4 24.68 7800.0 24.12
2020-05-21 25.15 24.8 24.8 24.97 9100.0 24.41
2020-05-20 25.41 24.44 24.6 25.33 12600.0 24.76
2020-05-19 25.26 23.78 25.11 24.03 20900.0 23.49
2020-05-18 25.53 24.84 25.29 25.47 24900.0 24.9
2020-05-15 23.66 22.62 23.0 23.64 15200.0 23.11
2020-05-14 22.85 21.56 22.81 22.82 34700.0 22.31
2020-05-13 23.77 22.39 23.33 23.05 20800.0 22.53
2020-05-12 24.65 23.54 24.3 23.54 26200.0 23.01
2020-05-11 25.48 24.0 25.48 24.58 22400.0 24.03
2020-05-08 25.63 24.52 24.89 25.43 14400.0 24.86
2020-05-07 24.67 23.53 23.53 24.66 28900.0 24.1
2020-05-06 24.7 23.56 24.66 23.57 14000.0 23.04
2020-05-05 26.47 24.21 25.18 24.31 15500.0 23.76
2020-05-04 27.3 25.31 26.11 25.7 29300.0 25.12
2020-05-01 26.92 25.1 26.05 26.39 23100.0 25.8
2020-04-30 28.06 26.67 27.85 26.97 21300.0 26.36
2020-04-29 29.67 27.7 28.1 28.54 36500.0 27.9
2020-04-28 27.14 25.77 26.35 27.1 28500.0 26.49
2020-04-27 26.08 24.58 24.85 25.59 24800.0 25.01
2020-04-24 25.01 24.21 24.4 24.27 6500.0 23.72
2020-04-23 25.04 23.71 25.04 24.18 13400.0 23.64
2020-04-22 25.46 24.75 24.9 25.28 14000.0 24.71
2020-04-21 24.86 23.86 23.86 24.06 15300.0 23.52
2020-04-20 24.6 23.6 23.6 24.28 16300.0 23.73
2020-04-17 24.63 23.78 24.01 24.15 28100.0 23.61
2020-04-16 23.1 21.36 22.91 23.1 46200.0 22.58
2020-04-15 23.36 22.43 23.26 23.0 29800.0 22.48
2020-04-14 24.04 23.2 23.63 23.9 27000.0 23.36
2020-04-13 24.07 22.92 23.96 23.04 23500.0 22.52
2020-04-09 24.55 23.57 23.57 24.25 45700.0 23.7
2020-04-08 23.36 21.83 22.25 23.22 40200.0 22.7
2020-04-07 23.25 21.97 23.25 22.39 42900.0 21.89
2020-04-06 23.77 22.85 23.6 23.1 50400.0 22.58
2020-04-03 22.99 21.25 22.18 22.86 39300.0 22.35
2020-04-02 22.58 21.27 21.27 22.49 24300.0 21.98
2020-04-01 22.92 21.32 22.92 21.41 27700.0 20.93
2020-03-31 23.63 22.28 22.73 23.14 53400.0 22.62
2020-03-30 23.23 21.31 21.31 23.15 30400.0 22.63
2020-03-27 24.43 20.05 23.66 20.79 28500.0 20.32
2020-03-26 25.0 22.77 23.84 24.99 41300.0 24.24
2020-03-25 24.27 22.57 22.82 23.5 39400.0 22.8
2020-03-24 23.79 22.02 22.5 22.85 44000.0 22.17
2020-03-23 23.85 20.62 22.3 21.06 130400.0 20.43
2020-03-20 24.8 21.03 24.06 22.0 52900.0 21.34
2020-03-19 24.2 23.01 23.01 24.19 33900.0 23.47
2020-03-18 26.15 23.0 26.1 23.01 40600.0 22.32
2020-03-17 26.1 21.94 21.97 26.1 28600.0 25.32
2020-03-16 22.5 20.02 22.5 21.5 65000.0 20.86
2020-03-13 25.8 22.96 23.35 24.5 36100.0 23.77
2020-03-12 24.39 21.82 24.0 22.28 36900.0 21.61
2020-03-11 26.11 24.35 24.35 24.72 104700.0 23.98
2020-03-10 26.09 24.3 26.09 24.75 51600.0 24.01
2020-03-09 27.7 25.25 27.5 25.5 25600.0 24.74
2020-03-06 29.2 27.74 28.0 28.58 68100.0 27.72
2020-03-05 29.0 28.01 28.14 28.19 19300.0 27.35
2020-03-04 29.06 28.0 28.3 28.79 9800.0 27.93
2020-03-03 28.55 28.22 28.47 28.24 14400.0 27.39
2020-03-02 29.12 27.47 27.47 28.74 14100.0 27.88
2020-02-28 29.15 27.19 29.0 27.61 22400.0 26.78
2020-02-27 29.77 28.95 29.42 29.0 26000.0 28.13
2020-02-26 30.65 29.8 30.51 30.01 12300.0 29.11
2020-02-25 30.49 28.69 30.44 30.2 43000.0 29.3
2020-02-24 30.2 29.67 30.15 30.08 14400.0 29.18
2020-02-21 31.12 30.69 31.03 30.69 10000.0 29.77
2020-02-20 31.58 30.49 31.08 30.91 11300.0 29.98
2020-02-19 31.42 30.64 30.64 30.94 5800.0 30.01
2020-02-18 31.01 30.23 30.56 30.74 13200.0 29.82