Guaranty Bancorp Stock Price History, GBNK Historical Prices

Add to My Stocks
$28.55 $0.2 (0.71%) GBNK stock closing price Feb 16, 2018 (Closing)

Guaranty Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Guaranty Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $29.9 on Oct 20, 2017 as seen from Guaranty Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 28.25 28.8 28.25 28.55 112,506 20.84 5.1
2018-02-15 28.4 28.55 28.2 28.35 67,336 20.69 5.06
2018-02-14 27.7 28.3 27.7 28.25 89,219 20.62 5.04
2018-02-13 27.55 28 27.55 27.9 88,246 20.37 4.98
2018-02-12 28 28.5 27.35 27.8 88,400 20.29 4.96
2018-02-09 27.75 28.08 27.15 27.95 170,855 20.4 4.99
2018-02-08 27.85 28 27.4 27.43 215,929 20.02 4.9
2018-02-07 27.35 27.95 27.3 27.75 81,796 20.26 4.95
2018-02-06 26.85 27.7 26.85 27.5 91,255 20.07 4.91
2018-02-05 28.3 28.65 27.2 27.25 79,428 19.89 4.86
2018-02-02 28.55 29.05 28.48 28.55 79,401 20.84 5.1
2018-02-01 28.35 28.68 28 28.65 105,310 20.91 5.11
2018-01-31 28.55 28.6 28.15 28.35 66,352 20.69 5.06
2018-01-30 28.55 28.85 28.2 28.45 74,517 20.77 5.08
2018-01-29 28.5 29 28.4 28.65 75,067 20.91 5.11
2018-01-26 28.85 28.85 28.35 28.55 128,572 21.47 5.15
2018-01-25 29.45 29.45 27.8 28.85 90,858 21.69 5.2
2018-01-24 29.1 29.7 28.35 28.85 82,579 21.69 5.2
2018-01-23 29.7 29.7 29.05 29.2 91,263 21.96 5.26
2018-01-22 29.35 29.65 29.05 29.65 102,438 22.29 5.35
2018-01-19 28.8 29.45 28.55 29.35 169,198 22.07 5.29
2018-01-18 29.35 29.4 29 29 109,793 21.81 5.23
2018-01-17 29.1 29.45 28.85 29.3 135,013 22.03 5.28
2018-01-16 29 29.3 28.85 28.95 134,674 21.77 5.22
2018-01-12 29.15 29.45 28.8 28.95 68,800 21.77 5.22
2018-01-11 28.5 29.15 28.5 29.15 62,988 21.92 5.26
2018-01-10 28 28.6 26.76 28.5 85,273 21.43 5.14
2018-01-09 27.8 28.25 27.8 28.05 48,822 21.09 5.06
2018-01-08 27.9 27.95 27.4 27.75 47,206 20.87 5
2018-01-05 27.85 28.15 27.6 27.95 59,089 21.02 5.04
2018-01-04 27.9 28.05 27.55 27.7 69,888 20.83 4.99
2018-01-03 27.4 27.8 27.2 27.65 84,784 20.79 4.98
2018-01-02 27.55 27.8 27.1 27.4 126,286 20.6 4.94
2017-12-29 28.05 28.1 27.55 27.65 91,676 20.79 4.98
2017-12-28 27.95 28.15 27.95 28 37,122 21.05 5.05
2017-12-27 28.2 28.35 27.98 28.1 44,542 21.13 5.07
2017-12-26 28.2 28.5 27.94 28.15 45,398 21.17 5.07
2017-12-22 28.7 28.7 28.25 28.35 40,798 21.32 5.11
2017-12-21 28.8 28.95 28.65 28.7 53,055 21.58 5.17
2017-12-20 29.05 29.15 28.55 28.75 57,942 21.62 5.18
2017-12-19 28.9 29.4 28.7 28.9 98,781 21.73 5.21
2017-12-18 28.6 29 28.55 28.85 80,542 21.69 5.2
2017-12-15 28.1 28.95 28.1 28.45 214,425 21.39 5.13
2017-12-14 28.45 28.65 27.95 28.1 78,381 21.13 5.07
2017-12-13 28.5 28.85 28.18 28.3 94,570 21.28 5.1
2017-12-12 28.5 28.65 28.31 28.45 63,247 21.39 5.13
2017-12-11 28.8 28.85 28.35 28.45 54,148 21.39 5.13
2017-12-08 29.1 29.15 28.55 28.75 68,068 21.62 5.18
2017-12-07 29 29.45 28.9 29 40,126 21.81 5.23
2017-12-06 29.5 29.74 26.71 29.1 60,547 21.88 5.25
2017-12-05 29.95 30.12 29.55 29.6 123,397 22.26 5.34
2017-12-04 29.8 30.42 29.7 29.9 164,996 22.48 5.39
2017-12-01 29.05 29.4 28 29.3 162,921 22.03 5.28
2017-11-30 29.25 29.5 28.8 29.05 154,431 21.84 5.24
2017-11-29 28.6 29.35 28.45 29.15 183,183 21.92 5.26
2017-11-28 28.05 28.45 27.25 28.35 634,766 21.32 5.11
2017-11-27 27.85 28.23 27.75 27.9 112,117 20.98 5.03
2017-11-24 28.15 28.15 27.8 27.95 22,446 21.02 5.04
2017-11-23 0 0 0 28.1 0 - -
2017-11-22 28.45 28.45 28.05 28.1 47,205 21.13 5.07
2017-11-21 28.65 28.75 26.26 28.35 91,382 21.32 5.11
2017-11-20 28.4 28.55 28.3 28.5 94,437 21.43 5.14
2017-11-17 27.55 28.35 27.4 28.3 155,529 21.28 5.1
2017-11-16 27.5 27.9 27.5 27.7 87,656 20.83 4.99
2017-11-15 27.4 27.9 27.15 27.55 92,113 20.71 4.97
2017-11-14 27.35 27.65 27.1 27.6 35,560 20.75 4.98
2017-11-13 26.95 27.5 26.7 27.5 50,124 20.68 4.96
2017-11-10 27.15 27.4 26.9 27.05 51,203 20.34 4.88
2017-11-09 26.95 27.15 26.5 26.95 117,534 20.26 4.86
2017-11-08 27.75 27.75 26.8 27.1 130,233 20.38 4.89
2017-11-07 28.45 28.55 27.5 27.65 88,942 20.79 4.98
2017-11-06 28.55 28.78 28.3 28.6 70,848 21.5 5.16
2017-11-03 28.65 28.75 28.45 28.5 50,769 21.43 5.14
2017-11-02 28.35 28.75 28.25 28.65 87,418 21.54 5.17
2017-11-01 28.55 28.85 28.15 28.35 93,050 21.32 5.11
2017-10-31 28.05 28.85 27.85 28.45 123,364 21.39 5.13
2017-10-30 28.95 29.2 28.1 28.15 141,748 21.17 5.07
2017-10-27 29.2 29.7 28.91 29.05 103,497 21.84 5.24
2017-10-26 29 29.45 29 29.1 96,597 21.88 5.25
2017-10-25 29.1 29.33 28.85 29 110,716 21.81 5.23
2017-10-24 29.25 29.45 28.98 29.05 136,641 21.84 5.24
2017-10-23 29.95 30 29.25 29.35 61,938 22.07 5.29
2017-10-20 29.7 30.3 29.3 29.9 193,444 22.48 5.39
2017-10-19 28.75 29.55 28.45 29.45 114,233 22.14 5.31
2017-10-18 28.1 28.7 27.85 28.6 114,838 23.44 5.54
2017-10-17 28.25 28.53 27.8 27.85 60,941 22.83 5.39
2017-10-16 28.15 28.45 28.15 28.4 49,297 23.28 5.5
2017-10-13 28.35 28.45 28 28.1 55,569 23.03 5.44
2017-10-12 28.35 28.56 28.2 28.35 52,151 23.24 5.49
Get more Data

Guaranty Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.9Oct 20,2017
Min Stock Price10Feb 20,2013
Avg Stock Price17.56

Guaranty Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.75Mar 12,2015
Min PE Ratio13.91Mar 17,2016
Avg PE Ratio20.08

Guaranty Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.94Jul 05,2017
Min PS Ratio2.5Feb 20,2013
Avg PS Ratio3.84

GBNK Industry Peers

Company Price Change (%)
Wilshire (WIBC)10.740.2 (1.83%)
Trico Bancshares (TCBK)380.37 (0.98%)
Glacier Bancorp (GBCI)40.390.58 (1.46%)
First Interstate Bancsystem (FIBK)41.10.3 (0.74%)
Zions (ZION)55.070.3 (0.55%)
People's Utah Bancorp (PUB)31.250.65 (2.04%)
Idaho Independent Bank (IIBK)12.70.15 (1.17%)

We provide Guaranty Bancorp share price history along with PE ratio and PS ratio for doing Guaranty Bancorp fundamental analysis. The price movement is easily depicted in the Guaranty Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $28.55 and 112,506 shares of GBNK were traded on Feb 16, 2018. The company's P/S ratio was at a high of 5.94 on Jul 05, 2017 according to our Guaranty Bancorp stock history data.