Guaranty Bancorp Stock Price History, GBNK Historical Prices

Add to My Stocks
$31.6 $0.4 (1.25%) GBNK stock closing price Jun 21, 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 $35.05 on Jun 06, 2018 as seen from Guaranty Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 32.05 32.3 31.9 32 123,109 21.48 5.58
2018-06-19 31.85 32.25 31.6 31.95 179,705 21.44 5.57
2018-06-18 32 32.35 31.6 31.9 162,777 21.41 5.56
2018-06-15 32.25 32.4 31.95 32.15 281,452 21.58 5.6
2018-06-14 33.1 33.1 32.25 32.45 192,260 21.78 5.66
2018-06-13 33.15 33.55 32.85 33.15 256,584 22.25 5.78
2018-06-12 33.8 33.9 33 33.2 311,774 22.28 5.79
2018-06-11 34.55 34.55 33.75 33.8 129,445 22.69 5.89
2018-06-08 34.4 34.7 34.3 34.45 195,944 23.12 6.01
2018-06-07 35.05 35.2 34.4 34.5 601,925 23.15 6.01
2018-06-06 34.85 35.05 34.5 35.05 370,894 23.52 6.11
2018-06-05 34.75 34.9 34.2 34.85 244,292 23.39 6.08
2018-06-04 34.15 34.8 34.1 34.8 408,327 23.36 6.07
2018-06-01 34 34.45 33.85 34.1 251,944 22.89 5.94
2018-05-31 33.45 34.13 33.4 33.7 316,396 22.62 5.87
2018-05-30 33 33.55 32.9 33.55 385,834 22.52 5.85
2018-05-29 32.85 33 32.35 32.8 225,366 22.01 5.72
2018-05-25 33.3 33.55 32.95 33.05 460,588 22.18 5.76
2018-05-24 32.85 33.6 32.5 33.25 816,433 22.32 5.8
2018-05-23 33.5 34.1 32.5 33.1 1,339,615 22.22 5.77
2018-05-22 30.9 32.65 30.9 32.45 449,840 21.78 5.66
2018-05-21 30.5 30.85 30.45 30.7 133,633 20.6 5.35
2018-05-18 30.7 30.75 30.25 30.5 91,630 20.47 5.32
2018-05-17 30.05 30.58 29.9 30.5 127,778 20.47 5.32
2018-05-16 29.9 30.15 29.73 30.1 103,664 20.2 5.25
2018-05-15 29.25 29.95 29.25 29.9 86,738 20.07 5.21
2018-05-14 29.6 30.05 29.15 29.2 52,674 19.6 5.09
2018-05-11 29.8 29.9 29.6 29.65 33,211 19.9 5.17
2018-05-10 29.65 29.75 29.45 29.7 37,866 19.93 5.18
2018-05-09 29.75 29.9 29.58 29.7 46,274 19.93 5.18
2018-05-08 29.4 29.7 29.4 29.6 64,342 19.87 5.16
2018-05-07 29.25 29.55 29.05 29.35 49,095 19.7 5.12
2018-05-04 28.85 29.45 28.65 29.25 60,889 19.63 5.1
2018-05-03 28.6 29.05 28.3 29 124,210 19.46 5.06
2018-05-02 28.7 28.95 28.55 28.75 80,997 19.3 5.01
2018-05-01 28.5 28.75 27.98 28.75 64,922 19.3 5.01
2018-04-30 29 29.1 28.5 28.5 42,290 19.13 4.97
2018-04-27 29.05 29.3 28.85 29 46,398 19.46 5.06
2018-04-26 29.1 29.3 28.95 29.05 63,469 19.5 5.06
2018-04-25 29.3 29.65 28.95 29.15 72,989 19.56 5.08
2018-04-24 29.6 29.85 29.3 29.45 139,565 19.77 5.13
2018-04-23 29.45 29.7 29.15 29.55 118,268 19.83 5.15
2018-04-20 29.35 29.45 29.1 29.35 84,902 19.7 5.12
2018-04-19 28.5 29.45 28.35 29.45 75,870 19.77 5.13
2018-04-18 28.75 29 28.5 28.5 49,552 20.8 5.09
2018-04-17 29.1 29.2 28.5 28.7 65,409 20.95 5.12
2018-04-16 28.75 29.15 28.16 29.1 91,244 21.24 5.2
2018-04-13 29 29 28.5 28.65 72,831 20.91 5.11
2018-04-12 28.7 28.95 28.65 28.8 56,862 21.02 5.14
2018-04-11 28.6 28.7 28.35 28.55 56,838 20.84 5.1
2018-04-10 28.45 28.9 28.35 28.8 135,117 21.02 5.14
2018-04-09 28.45 28.7 28.1 28.3 129,098 20.66 5.05
2018-04-06 28.65 28.8 28.1 28.35 151,409 20.69 5.06
2018-04-05 28.7 28.95 28.48 28.8 83,312 21.02 5.14
2018-04-04 28.15 28.65 28.1 28.5 78,923 20.8 5.09
2018-04-03 28.1 28.45 27.75 28.4 94,178 20.73 5.07
2018-04-02 28.35 28.35 27.75 27.95 143,744 20.4 4.99
2018-03-30 0 0 0 28.35 0 - -
2018-03-29 28.45 29.2 28.2 28.35 114,557 20.69 5.06
2018-03-28 27.9 28.45 27.7 28.35 154,613 20.69 5.06
2018-03-27 28.5 28.76 27.75 27.85 103,025 20.33 4.97
2018-03-26 28.2 28.5 27.9 28.5 83,887 20.8 5.09
2018-03-23 28.6 28.6 27.59 27.8 113,086 20.29 4.96
2018-03-22 28.95 29.25 28.55 28.6 86,636 20.88 5.11
2018-03-21 29.15 29.45 29 29.15 84,348 21.28 5.2
2018-03-20 29.35 29.45 29.1 29.2 44,568 21.31 5.21
2018-03-19 29.3 29.4 28.95 29.3 58,676 21.39 5.23
2018-03-16 29.5 29.9 29.25 29.3 273,521 21.39 5.23
2018-03-15 29.4 29.6 29.25 29.5 81,812 21.53 5.27
2018-03-14 29.55 29.7 29.25 29.45 129,772 21.5 5.26
2018-03-13 29.75 29.75 29.25 29.4 92,492 21.46 5.25
2018-03-12 29.5 29.6 29.25 29.6 61,158 21.61 5.28
2018-03-09 29 29.58 28.8 29.5 130,428 21.53 5.27
2018-03-08 28.85 29.1 28.55 28.85 101,369 21.06 5.15
2018-03-07 28.45 28.9 28.45 28.8 117,971 21.02 5.14
2018-03-06 28.45 28.65 28.1 28.55 97,354 20.84 5.1
2018-03-05 28.1 28.55 27.75 28.45 72,874 20.77 5.08
2018-03-02 27.5 28.25 27.4 28.1 62,384 20.51 5.02
2018-03-01 27.4 27.75 27.3 27.65 90,194 20.18 4.94
2018-02-28 28.1 28.3 27.45 27.45 90,878 20.04 4.9
2018-02-27 28.35 28.75 27.95 28.05 70,709 20.47 5.01
2018-02-26 28.45 28.55 28.25 28.4 45,320 20.73 5.07
2018-02-23 28.35 28.5 28.13 28.45 47,292 20.77 5.08
2018-02-22 28.6 28.65 28.15 28.25 67,921 20.62 5.04
2018-02-21 28.05 28.7 28.05 28.6 72,604 20.88 5.11
2018-02-20 28.4 28.8 27.98 28.1 98,809 20.51 5.02
2018-02-19 0 0 0 28.55 0 - -
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 67,486 20.69 5.06
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 Price35.05Jun 06,2018
Min Stock Price10.76Jun 24,2013
Avg Stock Price18.87

Guaranty Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.75Mar 12,2015
Min PE Ratio13.91Mar 17,2016
Avg PE Ratio20.44

Guaranty Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.11Jun 06,2018
Min PS Ratio2.71Jun 24,2013
Avg PS Ratio4.02

GBNK Industry Peers

Company Price Change (%)
Westamerica (WABC)60.10.58 (0.96%)
Farmers & Merchants Bank (FMBL)83200 (0%)
Glacier Bancorp (GBCI)41.090.01 (0.02%)
First Interstate Bancsystem (FIBK)43.40.2 (0.46%)
Zions (ZION)56.510.34 (0.61%)
People's Utah Bancorp (PUB)38.10.3 (0.79%)
Idaho Independent Bank (IIBK)14.350 (0%)

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 $31.6 and 159,348 shares of GBNK were traded on Jun 21, 2018. The company's P/S ratio was at a high of 6.11 on Jun 06, 2018 according to our Guaranty Bancorp stock history data.