Guaranty Federal Bancshares, Inc. - Price History
Stock symbol GFED is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GFED (Guaranty Federal Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31.43 | $31.43 |
| June 2023 | $31.43 | $31.43 |
| May 2023 | $31.43 | $31.43 |
| April 2023 | $31.43 | $31.43 |
| March 2023 | $31.43 | $31.43 |
| February 2023 | $31.43 | $31.43 |
| January 2023 | $31.43 | $31.43 |
| December 2022 | $31.43 | $31.43 |
| November 2022 | $31.43 | $31.43 |
| October 2022 | $31.43 | $31.43 |
| September 2022 | $31.43 | $31.43 |
| August 2022 | $31.43 | $31.43 |
| July 2022 | $31.43 | $31.43 |
| June 2022 | $31.43 | $31.43 |
| May 2022 | $31.43 | $31.43 |
| April 2022 | $31.43 | $31.43 |
| March 2022 | $31.43 | $31.43 |
| February 2022 | $31.94 | $31.94 |
| January 2022 | $32.60 | $32.60 |
| December 2021 | $32.51 | $32.51 |
| November 2021 | $31.38 | $31.38 |
| October 2021 | $23.85 | $23.85 |
| September 2021 | $23.90 | $24.05 |
| August 2021 | $24.22 | $24.37 |
| July 2021 | $24.02 | $24.17 |
| June 2021 | $24.12 | $24.42 |
| May 2021 | $23.94 | $24.24 |
| April 2021 | $23.80 | $24.10 |
| March 2021 | $18.96 | $19.35 |
| February 2021 | $18.07 | $18.44 |
| January 2021 | $17.08 | $17.43 |
| December 2020 | $16.96 | $17.46 |
| November 2020 | $15.12 | $15.56 |
| October 2020 | $13.70 | $14.10 |
| September 2020 | $13.47 | $14.01 |
| August 2020 | $13.07 | $13.60 |
| July 2020 | $15.18 | $15.79 |
| June 2020 | $14.51 | $15.25 |
| May 2020 | $13.18 | $13.85 |
| April 2020 | $15.23 | $16 |
| March 2020 | $13.99 | $14.88 |
| February 2020 | $22.18 | $23.58 |
| January 2020 | $22.39 | $23.81 |
| December 2019 | $23.56 | $25.20 |
| November 2019 | $22.90 | $24.50 |
| October 2019 | $22.74 | $24.33 |
| September 2019 | $22.59 | $24.30 |
| August 2019 | $22.27 | $23.95 |
| July 2019 | $21.94 | $23.60 |
| June 2019 | $21.50 | $23.25 |
| May 2019 | $20.93 | $22.64 |
| April 2019 | $20.87 | $22.57 |
| March 2019 | $20.63 | $22.44 |
| February 2019 | $21.93 | $23.85 |
| January 2019 | $20.20 | $21.97 |
| December 2018 | $19.96 | $21.84 |
| November 2018 | $20.72 | $22.67 |
| October 2018 | $22.43 | $24.54 |
| September 2018 | $21.83 | $24 |
| August 2018 | $22.65 | $24.90 |
| July 2018 | $22.65 | $24.90 |
| June 2018 | $22.13 | $24.45 |
| May 2018 | $21.49 | $23.74 |
| April 2018 | $21.27 | $23.50 |
| March 2018 | $21.16 | $23.50 |
| February 2018 | $20.44 | $22.70 |
| January 2018 | $20.03 | $22.25 |
| December 2017 | $20.11 | $22.45 |
| November 2017 | $19.61 | $21.90 |
| October 2017 | $19.16 | $21.39 |
| September 2017 | $19.08 | $21.40 |
| August 2017 | $19.43 | $21.80 |
| July 2017 | $19.16 | $21.50 |
| June 2017 | $18.03 | $20.23 |
| May 2017 | $17.55 | $19.78 |
| April 2017 | $18.18 | $20.49 |
| March 2017 | $16.91 | $19.06 |
| February 2017 | $17.87 | $20.25 |
| January 2017 | $18.01 | $20.40 |
| December 2016 | $18.69 | $21.18 |
| November 2016 | $15.45 | $17.59 |
| October 2016 | $14.74 | $16.78 |
| September 2016 | $14.11 | $16.15 |
| August 2016 | $14.20 | $16.25 |
| July 2016 | $14.17 | $16.21 |
| June 2016 | $13.96 | $15.97 |
| May 2016 | $13.89 | $15.98 |
| April 2016 | $13.91 | $16 |
| March 2016 | $13.02 | $14.97 |
| February 2016 | $12.97 | $15 |
| January 2016 | $13.06 | $15.10 |
| December 2015 | $13.19 | $15.25 |
| November 2015 | $12.71 | $14.78 |
| October 2015 | $12.57 | $14.61 |
| September 2015 | $12.58 | $14.67 |
| August 2015 | $12.72 | $14.84 |
| July 2015 | $12.71 | $14.82 |
| June 2015 | $12.58 | $14.72 |
| May 2015 | $12.47 | $14.59 |
| April 2015 | $12.68 | $14.84 |
| March 2015 | $12.35 | $14.51 |
| February 2015 | $12.29 | $14.43 |
| January 2015 | $12.38 | $14.54 |
| December 2014 | $11.21 | $13.17 |
| November 2014 | $10.95 | $12.91 |
| October 2014 | $10.81 | $12.74 |
| September 2014 | $10.35 | $12.25 |
| August 2014 | $10.57 | $12.51 |
| July 2014 | $10.69 | $12.65 |
| June 2014 | $10.52 | $12.50 |
| May 2014 | $10.56 | $12.55 |
| April 2014 | $10.45 | $12.42 |
| March 2014 | $10.79 | $12.82 |
| February 2014 | $9.28 | $11.03 |
| January 2014 | $9.05 | $10.75 |
| December 2013 | $9.26 | $11 |
| November 2013 | $9.42 | $11.20 |
| October 2013 | $9.54 | $11.34 |
| September 2013 | $10.08 | $11.98 |
| August 2013 | $9.84 | $11.70 |
| July 2013 | $10.85 | $12.89 |
| June 2013 | $8.62 | $10.25 |
| May 2013 | $8.42 | $10.01 |
| April 2013 | $8.49 | $10.09 |
| March 2013 | $8.03 | $9.54 |
| February 2013 | $8.37 | $9.95 |
| January 2013 | $7.95 | $9.45 |
| December 2012 | $5.80 | $6.89 |
| November 2012 | $5.72 | $6.80 |
| October 2012 | $5.89 | $7 |
| September 2012 | $6.31 | $7.50 |
| August 2012 | $6.01 | $7.14 |
| July 2012 | $5.81 | $6.90 |
| June 2012 | $6.66 | $7.91 |
| May 2012 | $6.18 | $7.35 |
| April 2012 | $6.95 | $8.26 |
| March 2012 | $7.39 | $8.78 |
| February 2012 | $6.44 | $7.65 |
| January 2012 | $6.29 | $7.48 |
| December 2011 | $4.80 | $5.70 |
| November 2011 | $5.05 | $6 |
| October 2011 | $4.81 | $5.72 |
| September 2011 | $3.83 | $4.55 |
| August 2011 | $3.95 | $4.70 |
| July 2011 | $4.30 | $5.11 |
| June 2011 | $4.57 | $5.43 |
| May 2011 | $5.24 | $6.23 |
| April 2011 | $5.14 | $6.11 |
| March 2011 | $5.06 | $6.01 |
| February 2011 | $5.51 | $6.55 |
| January 2011 | $5.76 | $6.85 |
| December 2010 | $4.01 | $4.76 |
| November 2010 | $3.79 | $4.50 |
| October 2010 | $4.11 | $4.89 |
| September 2010 | $4.38 | $5.21 |
| August 2010 | $5.12 | $6.09 |
| July 2010 | $5.07 | $6.03 |
| June 2010 | $4.89 | $5.81 |
| May 2010 | $5.47 | $6.50 |
| April 2010 | $5.28 | $6.28 |
| March 2010 | $4.46 | $5.30 |
| February 2010 | $4.50 | $5.35 |
| January 2010 | $4.71 | $5.60 |
| December 2009 | $4.27 | $5.08 |
| November 2009 | $5.11 | $6.07 |
| October 2009 | $5.05 | $6 |
| September 2009 | $4.96 | $5.90 |
| August 2009 | $4.63 | $5.50 |
| July 2009 | $5.50 | $6.54 |
| June 2009 | $5.81 | $6.90 |
| May 2009 | $5.81 | $6.90 |
| April 2009 | $4.21 | $5 |
| March 2009 | $4.46 | $5.30 |
| February 2009 | $4 | $4.75 |
| January 2009 | $4.63 | $5.50 |
| December 2008 | $4.47 | $5.31 |
| November 2008 | $4.67 | $5.55 |
| October 2008 | $7.19 | $8.55 |
| September 2008 | $9.59 | $11.40 |
| August 2008 | $11.89 | $14.13 |
| July 2008 | $11.07 | $13.15 |
| June 2008 | $16.88 | $20.25 |
| May 2008 | $18.51 | $22.20 |
| April 2008 | $19.83 | $23.78 |
| March 2008 | $21.65 | $26.15 |
| February 2008 | $22.14 | $26.74 |
| January 2008 | $21.60 | $26.09 |
| December 2007 | $23.63 | $28.72 |
| November 2007 | $23.53 | $28.60 |
| October 2007 | $24.12 | $29.31 |
| September 2007 | $25.03 | $30.42 |
| August 2007 | $24.63 | $30.11 |
| July 2007 | $24.16 | $29.54 |
| June 2007 | $24.69 | $30.19 |
| May 2007 | $24.47 | $30.09 |
| April 2007 | $24.46 | $30.08 |
| March 2007 | $23.77 | $29.23 |
| February 2007 | $23.78 | $29.41 |
| January 2007 | $23.29 | $28.80 |
| December 2006 | $23.08 | $28.71 |
| November 2006 | $22.99 | $28.60 |
| October 2006 | $22.51 | $28 |
| September 2006 | $23.03 | $28.65 |
| August 2006 | $22.69 | $28.40 |
| July 2006 | $23.13 | $28.95 |
| June 2006 | $22.41 | $28.05 |
| May 2006 | $22.80 | $28.70 |
| April 2006 | $23.04 | $29.01 |
| March 2006 | $23.59 | $29.70 |
| February 2006 | $22.40 | $28.36 |
| January 2006 | $22.39 | $28.34 |
| December 2005 | $21.91 | $27.90 |
| November 2005 | $22.18 | $28.25 |
| October 2005 | $21 | $26.74 |
| September 2005 | $21.33 | $27.16 |
| August 2005 | $19.57 | $25.08 |
| July 2005 | $20.84 | $26.70 |
| June 2005 | $18.02 | $23.09 |
| May 2005 | $18.02 | $23.25 |
| April 2005 | $17.44 | $22.50 |
| March 2005 | $17.48 | $22.55 |
| February 2005 | $17.97 | $23.34 |
| January 2005 | $18.09 | $23.50 |
| December 2004 | $18.39 | $24.06 |
| November 2004 | $18.19 | $23.79 |
| October 2004 | $16.13 | $21.10 |
| September 2004 | $14.75 | $19.29 |
| August 2004 | $14.92 | $19.68 |
| July 2004 | $14.92 | $19.68 |
| June 2004 | $14.67 | $19.34 |
| May 2004 | $14.82 | $19.70 |
| April 2004 | $14.54 | $19.32 |
| March 2004 | $14.54 | $19.33 |
| February 2004 | $14.79 | $19.82 |
| January 2004 | $14.74 | $19.75 |
| December 2003 | $14.25 | $19.25 |
| November 2003 | $14.36 | $19.39 |
| October 2003 | $14.22 | $19.21 |
| September 2003 | $12.69 | $17.30 |
| August 2003 | $12.50 | $17.03 |
| July 2003 | $12.22 | $16.65 |
| June 2003 | $11.77 | $16.04 |
| May 2003 | $11.60 | $15.95 |
| April 2003 | $11.31 | $15.56 |
| March 2003 | $11.29 | $15.53 |
| February 2003 | $11.02 | $15.30 |
| January 2003 | $11.05 | $15.35 |
| December 2002 | $11.16 | $15.65 |
| November 2002 | $11.12 | $15.60 |
| October 2002 | $10.27 | $14.40 |
| September 2002 | $10.23 | $14.50 |
| August 2002 | $9.95 | $14.10 |
| July 2002 | $9.88 | $14 |
| June 2002 | $9.69 | $13.86 |
| May 2002 | $9.78 | $13.99 |
| April 2002 | $9.37 | $13.40 |
| March 2002 | $9.79 | $14 |
| February 2002 | $9.27 | $13.50 |
| January 2002 | $9.68 | $14.10 |
| December 2001 | $9.13 | $13.30 |
| November 2001 | $9.66 | $14.07 |
| October 2001 | $9.27 | $13.50 |
| September 2001 | $9.86 | $14.35 |
| August 2001 | $9.79 | $14.25 |
| July 2001 | $8.46 | $12.53 |
| June 2001 | $7.70 | $11.40 |
| May 2001 | $7.43 | $11 |
| April 2001 | $7.76 | $11.50 |
| March 2001 | $7.93 | $11.75 |
| February 2001 | $8.10 | $12.25 |
| January 2001 | $8.30 | $12.56 |
| December 2000 | $7.69 | $11.62 |
| November 2000 | $7.89 | $11.94 |
| October 2000 | $7.69 | $11.62 |
| September 2000 | $7.60 | $11.50 |
| August 2000 | $7.89 | $11.94 |
| July 2000 | $7.61 | $11.75 |
| June 2000 | $6.56 | $10.12 |
| May 2000 | $6.44 | $9.94 |
| April 2000 | $6.44 | $9.94 |
| March 2000 | $6.56 | $10.12 |
| February 2000 | $6.53 | $10.31 |
| January 2000 | $6.53 | $10.31 |
| December 1999 | $6.42 | $10.12 |
| November 1999 | $7.13 | $11.25 |
| October 1999 | $7.37 | $11.62 |
| September 1999 | $7.21 | $11.38 |
| August 1999 | $7.66 | $12.19 |
| July 1999 | $7.70 | $12.25 |
| June 1999 | $7.38 | $11.75 |
| May 1999 | $7.31 | $11.62 |
| April 1999 | $6.91 | $11 |
| March 1999 | $6.95 | $11.06 |
| February 1999 | $7.25 | $11.62 |
| January 1999 | $7.33 | $11.75 |
| December 1998 | $7.29 | $11.69 |
| November 1998 | $7.17 | $11.50 |
| October 1998 | $7.79 | $12.50 |
| September 1998 | $6.86 | $11 |
| August 1998 | $6.42 | $10.38 |
| July 1998 | $8.05 | $13 |
| June 1998 | $8.01 | $12.94 |
| May 1998 | $8.20 | $13.25 |
| April 1998 | $8.28 | $13.38 |
| March 1998 | $7.69 | $12.50 |
| February 1998 | $7.73 | $12.56 |
| January 1998 | $7.62 | $12.38 |
| December 1997 | $7.92 | $12.88 |
| November 1997 | $7.57 | $12.30 |
| October 1997 | $7.09 | $11.52 |
| September 1997 | $7.17 | $11.65 |
| August 1997 | $6.02 | $9.84 |
| July 1997 | $5.94 | $9.71 |
| June 1997 | $5.31 | $8.67 |
| May 1997 | $5.39 | $8.80 |
| April 1997 | $4.67 | $7.64 |
| March 1997 | $4.05 | $6.67 |
| February 1997 | $3.70 | $6.08 |
| January 1997 | $3.78 | $6.21 |
| December 1996 | $3.80 | $6.25 |
| November 1996 | $3.58 | $5.89 |
| October 1996 | $3.31 | $5.44 |
| September 1996 | $3.20 | $5.31 |
| August 1996 | $3.12 | $5.18 |
| July 1996 | $3.36 | $5.57 |
| June 1996 | $3.67 | $6.08 |
| May 1996 | $3.71 | $6.15 |
| April 1996 | $3.56 | $5.96 |
| March 1996 | $3.64 | $6.08 |
| February 1996 | $3.64 | $6.08 |
| January 1996 | $3.87 | $6.47 |
| December 1995 | $3.68 | $6.15 |
| November 1995 | $3.49 | $5.83 |
| October 1995 | $3.38 | $5.70 |
| September 1995 | $2.92 | $4.92 |
| August 1995 | $2.54 | $4.27 |
| July 1995 | $2.77 | $4.66 |
| June 1995 | $2.77 | $4.66 |
| May 1995 | $2.65 | $4.47 |
| April 1995 | $2.62 | $4.40 |
GFED
Price: $31.43
52 week price:
Dividend Yield: 1.38%
Forward Dividend Yield: 1.91%
Payout Ratio Range:
Earnings Per Share: 1.34 USD
P/E Ratio: 19.93
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 2481
Market Capitalization: 139.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 9
DGR3: 7.11%
DGR5: 12.30%