Guaranty Bancorp Stock Price History (NASDAQ:GBNK)

Add to My Stocks
$22.15 $0.75 (3.5%) GBNK stock closing price Dec 05, 2016 (Closing)

The 10 year data of Guaranty Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Guaranty Bancorp price to earnings ratio data. The Guaranty Bancorp stock price history chart shows that the stock price was at a high of 48.1 on 28 Dec, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0521.5522.4520.8022.1514401020.904.69
2016-12-0221.5521.7521.3521.405357820.194.53
2016-12-0121.4521.7521.3521.505919620.284.55
2016-11-3021.6021.7521.2521.307071920.094.51
2016-11-2921.2021.7021.2021.458776520.244.54
2016-11-2820.7021.2020.6521.107357619.914.46
2016-11-2520.8521.1520.8020.857958819.674.41
2016-11-240.000.000.0020.850N/AN/A
2016-11-2321.5021.6020.7520.85113990619.674.41
2016-11-2221.4021.6021.2521.455840320.244.54
2016-11-2120.8021.3020.7521.30103911620.094.51
2016-11-1820.1020.8020.1020.806688119.624.40
2016-11-1720.0520.6518.7520.005698818.874.23
2016-11-1619.9020.1519.9020.003837418.874.23
2016-11-1520.5020.5020.0520.106106918.964.25
2016-11-1421.0021.4520.3520.459384519.294.33
2016-11-1119.4021.3019.4020.709599819.534.38
2016-11-1019.3019.6018.6019.558815718.444.14
2016-11-0918.8019.2518.7019.255946718.164.07
2016-11-0818.7518.8518.6518.704866517.643.96
2016-11-0718.6018.8018.6018.702393817.643.96
2016-11-0418.6018.6018.2018.302974717.263.87
2016-11-0318.4518.6518.2518.552272617.503.93
2016-11-0218.6018.7018.1018.358866517.313.88
2016-11-0118.9019.3018.6018.703127717.643.96
2016-10-3118.8019.0518.8019.006649817.934.02
2016-10-2819.0019.3018.6018.706109417.643.96
2016-10-2718.5019.4518.1018.9013469617.834.00
2016-10-2617.6518.0517.6517.952512716.473.70
2016-10-2518.0018.0517.8018.002630516.513.71
2016-10-2417.9518.2017.9018.056644116.563.72
2016-10-2117.5918.0017.4617.8512574316.383.68
2016-10-2017.7717.9017.7117.74924716.283.66
2016-10-1917.7717.9317.6817.797216416.323.67
2016-10-1817.6217.7917.4117.694594816.233.65
2016-10-1717.5517.7417.3717.602616316.153.63
2016-10-1417.2517.6517.0917.473225216.033.60
2016-10-1317.6417.6417.0017.124565415.713.53
2016-10-1217.6617.8017.6517.6524883116.193.64
2016-10-1117.9218.0117.5917.642157216.183.64
2016-10-1017.9018.0417.8217.892241316.413.69
2016-10-0717.9418.0117.7417.892680316.413.69
2016-10-0618.0518.0517.5617.902519516.423.69
2016-10-0517.7618.1217.7317.933069416.453.70
2016-10-0417.7818.0017.7517.901070216.423.69
2016-10-0317.7618.0017.6317.815561716.343.67
2016-09-3017.8618.1617.6717.853392116.383.68
2016-09-2917.2918.0617.2917.772677116.303.66
2016-09-2817.4417.6517.4117.6331885016.173.64
2016-09-2716.9517.6016.9517.507639216.063.61
2016-09-2618.0018.0017.0717.531178516.083.61
2016-09-2317.9918.1717.6918.001609516.513.71
2016-09-2217.9818.2217.7618.171883916.673.75
2016-09-2117.8517.9217.5417.902796816.423.69
2016-09-2017.7917.8917.7217.81841616.343.67
2016-09-1917.7118.0017.6217.641152016.183.64
2016-09-1617.5917.8417.2517.6510097016.193.64
2016-09-1517.5117.6417.4417.582655216.133.62
2016-09-1417.7917.8417.5117.562203616.113.62
2016-09-1317.8617.9317.5117.872648816.393.68
2016-09-1217.8618.0017.7718.001829016.513.71
2016-09-0917.9918.0417.8517.871883616.393.68
2016-09-0817.9018.0717.9017.981759416.503.71
2016-09-0717.9118.0617.8517.993179716.513.71
2016-09-0617.8818.1217.8818.0012369216.513.71
2016-09-050.000.000.0018.010N/AN/A
2016-09-0218.1718.1717.8018.017734416.523.71
2016-09-0118.4418.4417.7918.245648816.733.76
2016-08-3118.8118.8718.2918.488450216.953.81
2016-08-3018.3518.8816.3518.862528117.303.89
2016-08-2918.2018.3818.1718.311321116.803.78
2016-08-2618.2818.4218.1918.241506416.733.76
2016-08-2518.2218.3918.2218.332047816.823.78
2016-08-2418.0318.2518.0318.224609416.723.76
2016-08-2318.0318.2618.0318.061189916.573.72
2016-08-2218.0918.0917.9918.03657816.543.72
2016-08-1918.0018.2118.0018.062318616.573.72
2016-08-1817.9018.0917.9018.011657116.523.71
2016-08-1718.0618.0917.9517.991782916.513.71
2016-08-1617.6618.2017.6618.008218816.513.71
2016-08-1517.7017.8117.7017.759993916.283.66
2016-08-1217.5917.7917.2717.661268616.203.64
2016-08-1117.6417.7316.8617.601880716.153.63
2016-08-1017.7817.8017.5717.633271316.173.64
2016-08-0917.3117.8717.3117.842227216.373.68
2016-08-0817.4717.5117.1117.23966715.813.55
2016-08-0516.9417.5016.7417.421402815.983.59
2016-08-0416.8016.9116.6816.866911415.473.48
2016-08-0316.7016.8316.6416.811471115.423.47
Get more Data

Guaranty Bancorp Stock Chart

View GBNK PE ratio, PS ratio stocks charts and compare with peers.
GBNK Chart
Note: Compare Guaranty Bancorp stock price history with the index and industry peers.

Guaranty Bancorp Historical Prices: Past 5 years

Max Stock Price 22.15 Dec 05,2016
Min Stock Price 6.85 Dec 15,2011
Avg Stock Price 13.49

Guaranty Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 26.75 Mar 12,2015
Min PE Ratio 12.54 Nov 15,2012
Avg PE Ratio 19.06

Guaranty Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.69 Dec 05,2016
Min PS Ratio 0.77 Dec 15,2011
Avg PS Ratio 3.11

GBNK Industry Peers

Company Price Change (%)
Cobiz Financial (COBZ)15.490.34 (2.24%)
Preferred Bank (PFBC)47.692.97 (6.64%)
Solera National Bancorp (SLRK)7.20 (0%)
National Bank (NBHC)30.140.99 (3.4%)
Glacier Bancorp (GBCI)35.320.81 (2.35%)
First Interstate Bancsystem (FIBK)39.850.65 (1.66%)
Zions (ZION)40.550.31 (0.77%)

Guaranty Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Guaranty Bancorp stock analysis. Guaranty Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 22.15 and 144010 shares of GBNK were traded on 05 Dec, 2016. The average P/S ratio was 2.18 as can be seen by Guaranty Bancorp stock price history. .