Guaranty Banchares Stock Price History (NASDAQ:GNTY)

Add to My Stocks
$31.68 $0.74 (2.39%) GNTY stock closing price Jul 24, 2017 (Closing)

The 10 year data of Guaranty Banchares stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Guaranty Banchares P/E ratio, and PS ratio. The stock price was at a 5 year high of 65 on 08 Nov, 2007 as seen from Guaranty Banchares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2431.0231.9930.9531.6855474N/AN/A
2017-07-2131.6831.6830.6030.944121N/AN/A
2017-07-2030.6031.7730.6031.601844N/AN/A
2017-07-1931.2231.2230.7030.783755N/AN/A
2017-07-1830.6831.5130.6130.925278N/AN/A
2017-07-1730.9430.9430.5030.7611191N/AN/A
2017-07-1431.5131.5130.8131.146008N/AN/A
2017-07-1331.3932.1631.1431.788970N/AN/A
2017-07-1232.2432.2431.3031.577288N/AN/A
2017-07-1131.9332.4831.5032.0612537N/AN/A
2017-07-1031.8733.1631.7231.725603N/AN/A
2017-07-0731.6932.4631.6932.347205N/AN/A
2017-07-0632.1032.4131.6431.705952N/AN/A
2017-07-0532.1732.5431.7732.5410420N/AN/A
2017-07-0331.5332.5031.2431.975328N/AN/A
2017-06-3031.8232.5731.3131.9515389N/AN/A
2017-06-2932.9933.5731.5232.0230442N/AN/A
2017-06-2831.5632.6530.6932.5814681N/AN/A
2017-06-2730.8133.2730.4531.6739367N/AN/A
2017-06-2630.0831.4930.0530.8411261N/AN/A
2017-06-2330.0930.2829.9330.01232720N/AN/A
2017-06-2230.2530.2929.9629.9723892N/AN/A
2017-06-2130.7530.7529.8430.3017561N/AN/A
2017-06-2030.2631.2029.6230.0093305N/AN/A
2017-06-1931.7932.4730.1730.4650367N/AN/A
2017-06-1633.2933.6931.6531.6852564N/AN/A
2017-06-1533.1333.6632.7932.9922956N/AN/A
2017-06-1433.5834.5632.9233.4075063N/AN/A
2017-06-1333.3134.3432.3033.6529936N/AN/A
2017-06-1234.6934.7732.0833.4726711N/AN/A
2017-06-0934.7735.0034.6034.8529248N/AN/A
2017-06-0834.0635.1633.6434.2834714N/AN/A
2017-06-0733.4036.3833.1535.0350819N/AN/A
2017-06-0633.2733.5032.8033.3435677N/AN/A
2017-06-0532.4234.3832.4233.2336071N/AN/A
2017-06-0233.3133.7232.6733.4046353N/AN/A
2017-06-0132.7533.7532.6033.5544652N/AN/A
2017-05-3131.2833.8131.2532.7575640N/AN/A
2017-05-3031.0031.9830.7731.1157730N/AN/A
2017-05-290.000.000.0031.030N/AN/A
2017-05-2631.0031.3030.7631.0341544N/AN/A
2017-05-2531.0031.1730.7531.0238337N/AN/A
2017-05-2431.0031.8530.5031.00106458N/AN/A
2017-05-2331.5031.5030.8531.0057663N/AN/A
2017-05-2230.7532.1430.5131.6452315N/AN/A
2017-05-1930.3631.0030.3630.7562830N/AN/A
2017-05-1830.7531.0030.1230.7466109N/AN/A
2017-05-1730.8531.0030.1130.7548795N/AN/A
2017-05-1630.9731.1530.5931.0946528N/AN/A
2017-05-1530.8731.0030.7730.986695N/AN/A
2017-05-1230.1131.1030.0131.0041822N/AN/A
2017-05-1130.2430.9330.1030.704149N/AN/A
2017-05-1030.0032.9029.7530.1578915N/AN/A
2017-05-0930.0030.6729.0030.10606176N/AN/A
2017-05-080.000.000.0024.500N/AN/A
2017-05-050.000.000.0024.500N/AN/A
2017-05-040.000.000.0024.500N/AN/A
2017-05-030.000.000.0024.500N/AN/A
2017-05-020.000.000.0024.500N/AN/A
2017-05-010.000.000.0024.500N/AN/A
2017-04-280.000.000.0024.500N/AN/A
2017-04-270.000.000.0024.500N/AN/A
2017-04-260.000.000.0024.500N/AN/A
2017-04-250.000.000.0024.500N/AN/A
2017-04-240.000.000.0024.500N/AN/A
2017-04-210.000.000.0024.500N/AN/A
2017-04-200.000.000.0024.500N/AN/A
2017-04-190.000.000.0024.500N/AN/A
2017-04-180.000.000.0024.500N/AN/A
2017-04-170.000.000.0024.500N/AN/A
2017-04-140.000.000.0024.500N/AN/A
2017-04-130.000.000.0024.500N/AN/A
2017-04-120.000.000.0024.500N/AN/A
2017-04-110.000.000.0024.500N/AN/A
2017-04-100.000.000.0024.500N/AN/A
2017-04-070.000.000.0024.500N/AN/A
2017-04-060.000.000.0024.500N/AN/A
2017-04-050.000.000.0024.500N/AN/A
2017-04-040.000.000.0024.500N/AN/A
2017-04-030.000.000.0024.500N/AN/A
2017-03-310.000.000.0024.500N/AN/A
2017-03-300.000.000.0024.500N/AN/A
2017-03-290.000.000.0024.500N/AN/A
2017-03-280.000.000.0024.500N/AN/A
2017-03-270.000.000.0024.500N/AN/A
2017-03-240.000.000.0024.500N/AN/A
2017-03-230.000.000.0024.500N/AN/A
2017-03-220.000.000.0024.500N/AN/A
2017-03-210.000.000.0024.500N/AN/A
Get more Data

Guaranty Banchares Stock Chart

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

Guaranty Banchares Historical Prices: Past 5 years

Max Stock Price 35.03 Jun 07,2017
Min Stock Price 24.5 Jul 24,2012
Avg Stock Price 24.8

GNTY Industry Peers

Company Price Change (%)
First Foundation (FFWM)16.70.09 (0.54%)
Southwest Bancorp (OKSB)25.80.05 (0.19%)
Bank Of America (BAC)23.910.11 (0.46%)
Capital One Financial (COF)87.120.82 (0.93%)
First Internet Bancorp (INBK)29.950.3 (1.01%)
Palmetto Bancshares (PLMT)19.250 (0%)
First Nbc Bank Holding (FNBCQ)0.020 (0%)

We provide Guaranty Banchares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Guaranty Banchares stock analysis. Guaranty Banchares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 31.68 and 55474 shares of GNTY were traded on 24 Jul, 2017. .