Guaranty Bancorp Stock Price History, GBNK Historical Prices

Add to My Stocks
$26.6 $0.05 (0.19%) GBNK stock closing price Sep 22, 2017 (Closing)

View and download Guaranty Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Guaranty Bancorp P/E ratio, and PS ratio. The Guaranty Bancorp stock price history chart shows that the stock price was at a low of 5 on 15 Jul, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2226.6526.8026.5026.6012041121.805.15
2017-09-2126.7526.9526.6026.659564321.845.16
2017-09-2026.3526.9026.3526.708267821.895.17
2017-09-1926.4526.7026.4526.5013396121.725.13
2017-09-1825.8026.5525.7026.359559021.605.10
2017-09-1526.1526.2525.7525.7573529421.114.99
2017-09-1426.0026.4325.9526.138438621.415.06
2017-09-1326.0026.5025.9826.1527616821.435.06
2017-09-1226.0026.2525.7526.1015866321.395.06
2017-09-1125.5026.0025.2725.9513145321.275.03
2017-09-0825.0025.2024.7025.1513290920.624.87
2017-09-0725.6025.6025.0025.108065320.574.86
2017-09-0625.7525.8525.4025.559215620.944.95
2017-09-0525.9026.0525.4025.5512040220.944.95
2017-09-0125.7026.2025.7026.007098521.315.04
2017-08-3125.8526.2025.7025.807057121.155.00
2017-08-3025.8025.9525.6525.807004021.155.00
2017-08-2925.5526.0025.5525.804184521.155.00
2017-08-2825.9025.9125.6025.755109021.114.99
2017-08-2526.0026.0025.6325.706946521.074.98
2017-08-2425.8025.9025.5025.905285221.235.02
2017-08-2325.4525.9025.4525.655633421.034.97
2017-08-2225.6525.7025.5025.604216020.984.96
2017-08-2125.4025.6525.3525.456128320.864.93
2017-08-1825.3025.6525.2025.5511680920.944.95
2017-08-1726.0526.2025.4825.509000920.904.94
2017-08-1626.2026.5025.7126.2510364821.525.08
2017-08-1526.3526.5026.0026.055853321.355.05
2017-08-1425.5526.3025.5526.308572921.565.09
2017-08-1125.8026.3025.3025.509773120.904.94
2017-08-1025.7025.9525.1525.608569420.984.96
2017-08-0926.2526.3525.8725.9512558321.275.03
2017-08-0826.4526.8826.1026.405480921.645.11
2017-08-0726.5526.7526.4026.506322121.725.13
2017-08-0426.5026.7526.2526.457053021.685.12
2017-08-0326.7026.9026.3826.506030621.725.13
2017-08-0226.8026.8526.4026.7513854021.935.18
2017-08-0126.8027.0026.6526.758774321.935.18
2017-07-3126.5526.8526.1026.658593021.845.16
2017-07-2827.2027.2026.6326.707944521.895.17
2017-07-2727.2527.2526.9527.2517075022.345.28
2017-07-2627.0027.2326.8027.1014488522.215.25
2017-07-2526.9027.0826.7526.859808922.015.20
2017-07-2426.5026.9526.4226.7012404323.635.69
2017-07-2127.2527.2526.6026.6513413423.585.68
2017-07-2026.0027.3526.0026.9511493723.855.74
2017-07-1926.8027.0926.7026.858106823.765.72
2017-07-1827.0527.0526.6526.757895623.675.70
2017-07-1727.1527.5026.9527.1010951523.985.77
2017-07-1427.1027.3526.8027.209965824.075.80
2017-07-1327.4027.4026.9027.2513862824.125.81
2017-07-1227.1027.4026.9527.259617724.125.81
2017-07-1126.5527.0526.4027.0520281523.945.76
2017-07-1027.5527.7027.2527.408061324.255.84
2017-07-0727.2527.7327.1027.709025024.515.90
2017-07-0627.9527.9527.0527.1020127023.985.77
2017-07-0527.7528.1027.3027.9018882624.695.94
2017-07-0327.2527.9227.0227.8011248124.605.92
2017-06-3026.8527.2526.5027.2025136824.075.80
2017-06-2926.8527.1026.1526.2530619823.235.59
2017-06-2826.2026.7526.1526.7011732423.635.69
2017-06-2726.0526.2825.9026.0512564023.055.55
2017-06-2625.9526.1525.5826.0017833423.015.54
2017-06-2325.9025.9025.6025.8579662222.885.51
2017-06-2225.9025.9525.4825.8012940722.835.50
2017-06-2126.0026.0525.7025.8512454722.885.51
2017-06-2026.3526.4325.9026.0018585523.015.54
2017-06-1926.2526.5025.9026.3517993423.325.61
2017-06-1625.3526.2525.3526.2550612723.235.59
2017-06-1525.1525.5525.1525.5513433922.615.44
2017-06-1425.4525.4825.2325.4018770822.485.41
2017-06-1325.0525.6524.9025.5527127122.615.44
2017-06-1225.0525.3024.7324.9529225322.085.32
2017-06-0925.3025.5525.0525.0545575322.175.34
2017-06-0825.4025.6025.0025.1538079322.265.36
2017-06-0725.6025.6025.2525.3510702522.435.40
2017-06-0625.7025.7525.4025.4522189022.525.42
2017-06-0525.9526.0525.8025.8513002322.885.51
2017-06-0225.6026.1525.1526.0013499723.015.54
2017-06-0125.3025.7025.0525.609435422.665.45
2017-05-3125.1025.2524.6525.2528561422.355.38
2017-05-3025.5025.6524.9525.1011726322.215.35
2017-05-290.000.000.0025.450N/AN/A
2017-05-2625.5525.5525.3825.457612122.525.42
2017-05-2525.6025.6525.3525.558012422.615.44
2017-05-2425.4025.6525.2525.609629922.665.45
2017-05-2325.1025.3524.8025.306485222.395.39
2017-05-2225.0025.2024.7525.0517009422.175.34
2017-05-1924.9525.1024.8324.9514804922.085.32
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 27.9 Jul 05,2017
Min Stock Price 8.15 Nov 15,2012
Avg Stock Price 16.04

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 19.59

Guaranty Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.94 Jul 05,2017
Min PS Ratio 2.05 Nov 15,2012
Avg PS Ratio 3.62

GBNK Industry Peers

Company Price Change (%)
Wilshire (WIBC)10.740.2 (1.83%)
Trico Bancshares (TCBK)36.920.42 (1.15%)
Solera National Bancorp (SLRK)80 (0%)
National Bank (NBHC)33.860.33 (0.98%)
Cobiz Financial (COBZ)18.270.18 (1%)
Glacier Bancorp (GBCI)35.490.29 (0.82%)
First Interstate Bancsystem (FIBK)36.90.3 (0.82%)

Guaranty Bancorp historical quotes helps an investor analyze a company's history and do Guaranty Bancorp stock analysis . Guaranty Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. GBNK saw an opening price of 26.65, and a closing price of 26.6 on 22 Sep, 2017. Guaranty Bancorp historical P/S ratio was at a high of 5.94 on 05 Jul, 2017 and a low of 0.47 on 30 Nov, 2009. .