Guaranty Bancshares, Inc. ( GNTY) - Price History
Stock symbol GNTY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GNTY (Guaranty Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $48.75 | $48.75 |
| October 2025 | $48.75 | $48.75 |
| September 2025 | $48.75 | $48.75 |
| August 2025 | $46.98 | $49.14 |
| July 2025 | $41.69 | $43.61 |
| June 2025 | $40.58 | $42.44 |
| May 2025 | $39.29 | $41.34 |
| April 2025 | $37.50 | $39.46 |
| March 2025 | $38.04 | $40.03 |
| February 2025 | $38.21 | $40.45 |
| January 2025 | $38.83 | $41.11 |
| December 2024 | $32.68 | $34.60 |
| November 2024 | $34.54 | $36.82 |
| October 2024 | $30.82 | $32.86 |
| September 2024 | $32.25 | $34.38 |
| August 2024 | $32.40 | $34.79 |
| July 2024 | $32.16 | $34.53 |
| June 2024 | $29.38 | $31.54 |
| May 2024 | $26.94 | $29.16 |
| April 2024 | $26.54 | $28.73 |
| March 2024 | $28.05 | $30.36 |
| February 2024 | $26.37 | $28.76 |
| January 2024 | $27.96 | $30.49 |
| December 2023 | $30.82 | $33.62 |
| November 2023 | $27.22 | $29.89 |
| October 2023 | $25.98 | $28.53 |
| September 2023 | $26.13 | $28.69 |
| August 2023 | $26.07 | $28.87 |
| July 2023 | $28.71 | $31.79 |
| June 2023 | $24.46 | $27.08 |
| May 2023 | $21.62 | $24.14 |
| April 2023 | $21.59 | $24.11 |
| March 2023 | $24.96 | $27.87 |
| February 2023 | $27.72 | $31.21 |
| January 2023 | $29.29 | $32.98 |
| December 2022 | $30.77 | $34.64 |
| November 2022 | $31.42 | $35.60 |
| October 2022 | $32.68 | $37.03 |
| September 2022 | $30.53 | $34.59 |
| August 2022 | $30.39 | $34.65 |
| July 2022 | $32.77 | $37.37 |
| June 2022 | $31.79 | $36.25 |
| May 2022 | $31.78 | $36.46 |
| April 2022 | $29.99 | $34.40 |
| March 2022 | $30.51 | $35 |
| February 2022 | $30.30 | $34.97 |
| January 2022 | $30.79 | $35.54 |
| December 2021 | $32.56 | $37.58 |
| November 2021 | $31.67 | $36.75 |
| October 2021 | $32.35 | $37.54 |
| September 2021 | $30.89 | $35.85 |
| August 2021 | $29.40 | $34.32 |
| July 2021 | $28.65 | $33.45 |
| June 2021 | $29.18 | $34.07 |
| May 2021 | $32.66 | $38.34 |
| April 2021 | $33.14 | $38.90 |
| March 2021 | $31.30 | $36.75 |
| February 2021 | $25.83 | $30.50 |
| January 2021 | $28.27 | $36.72 |
| December 2020 | $25.36 | $32.94 |
| November 2020 | $24.24 | $31.69 |
| October 2020 | $24.31 | $31.79 |
| September 2020 | $20.94 | $27.38 |
| August 2020 | $22.06 | $29.10 |
| July 2020 | $22.60 | $29.81 |
| June 2020 | $21.58 | $28.46 |
| May 2020 | $21.04 | $27.96 |
| April 2020 | $22.32 | $29.67 |
| March 2020 | $19.15 | $25.45 |
| February 2020 | $22.68 | $30.37 |
| January 2020 | $25.14 | $33.66 |
| December 2019 | $27.01 | $36.17 |
| November 2019 | $27 | $36.36 |
| October 2019 | $25.87 | $34.83 |
| September 2019 | $24.99 | $33.65 |
| August 2019 | $24.48 | $33.15 |
| July 2019 | $25.03 | $33.90 |
| June 2019 | $25.30 | $34.26 |
| May 2019 | $23.62 | $32.18 |
| April 2019 | $22.67 | $30.88 |
| March 2019 | $23.60 | $32.14 |
| February 2019 | $24.69 | $33.84 |
| January 2019 | $24.08 | $33 |
| December 2018 | $23.94 | $32.80 |
| November 2018 | $24.35 | $33.56 |
| October 2018 | $23.80 | $32.80 |
| September 2018 | $24.12 | $33.25 |
| August 2018 | $24.98 | $34.60 |
| July 2018 | $24.90 | $34.50 |
| June 2018 | $26.16 | $36.23 |
| May 2018 | $25.75 | $35.80 |
| April 2018 | $25.94 | $36.07 |
| March 2018 | $26.35 | $36.64 |
| February 2018 | $28 | $39.10 |
| January 2018 | $24.94 | $34.83 |
| December 2017 | $24.14 | $33.72 |
| November 2017 | $24.02 | $33.70 |
| October 2017 | $22.49 | $31.55 |
| September 2017 | $25.08 | $35.19 |
| August 2017 | $23.61 | $33.26 |
| July 2017 | $23.74 | $33.45 |
| June 2017 | $24.95 | $35.14 |
| May 2017 | $25.46 | $36.02 |
| February 2008 | $73.61 | $121.77 |
| December 2007 | $72.22 | $119.47 |
| November 2007 | $83.33 | $137.85 |
| October 2007 | $180.22 | $298.67 |
| August 2007 | $72.09 | $119.47 |
| April 2007 | $64.06 | $106.37 |
| February 2007 | $56.03 | $93.05 |
| January 2007 | $54.23 | $90.06 |
| December 2006 | $55.34 | $91.90 |
| November 2006 | $55.34 | $91.90 |
| April 2006 | $58.52 | $97.64 |
| March 2006 | $57.83 | $96.50 |
| February 2006 | $55.08 | $91.90 |
| January 2006 | $53.01 | $88.45 |
| December 2005 | $53.70 | $89.60 |
| November 2005 | $49.45 | $82.71 |
| October 2005 | $64.56 | $107.98 |
| September 2005 | $62.50 | $104.54 |
| August 2005 | $63.19 | $105.68 |
| July 2005 | $64.01 | $107.06 |
| June 2005 | $63.52 | $106.24 |
| May 2005 | $56.07 | $93.78 |
| April 2005 | $57.56 | $96.50 |
| March 2005 | $58.98 | $98.88 |
| February 2005 | $59.15 | $99.16 |
| January 2005 | $59.48 | $99.71 |
| December 2004 | $59.75 | $100.17 |
| November 2004 | $59.48 | $99.71 |
| October 2004 | $58.26 | $97.87 |
| September 2004 | $59.36 | $99.71 |
| August 2004 | $59.90 | $100.63 |
| July 2004 | $53.12 | $89.23 |
| June 2004 | $53.34 | $89.60 |
| May 2004 | $52.53 | $88.45 |
| April 2004 | $55.26 | $93.05 |
| March 2004 | $55.48 | $93.42 |
| February 2004 | $60.04 | $101.09 |
| January 2004 | $60.31 | $101.55 |
| December 2003 | $56.08 | $94.43 |
| November 2003 | $55.83 | $94.20 |
| October 2003 | $54.08 | $91.26 |
| September 2003 | $49.02 | $82.71 |
| August 2003 | $49.02 | $82.71 |
| July 2003 | $46.98 | $79.26 |
| June 2003 | $45.18 | $76.23 |
| May 2003 | $43.22 | $72.92 |
| April 2003 | $41.62 | $70.40 |
| March 2003 | $44.56 | $75.36 |
| February 2003 | $44.26 | $74.85 |
| January 2003 | $43.88 | $74.21 |
| December 2002 | $43.71 | $73.93 |
| November 2002 | $43.50 | $73.57 |
| October 2002 | $41.34 | $70.07 |
| September 2002 | $39.44 | $66.86 |
| August 2002 | $38.33 | $64.97 |
| July 2002 | $36.59 | $62.03 |
| June 2002 | $39.30 | $66.63 |
| May 2002 | $39 | $66.26 |
| April 2002 | $36.51 | $62.03 |
| March 2002 | $35.52 | $60.36 |
| February 2002 | $34.48 | $58.59 |
| January 2002 | $35.16 | $59.74 |
| December 2001 | $35.16 | $59.74 |
| November 2001 | $32.02 | $54.40 |
| October 2001 | $34.93 | $59.50 |
| September 2001 | $38.03 | $64.79 |
| August 2001 | $34.39 | $58.59 |
| July 2001 | $30.69 | $52.29 |
| June 2001 | $30.34 | $51.69 |
| May 2001 | $30.26 | $51.69 |
| April 2001 | $28.94 | $49.44 |
| March 2001 | $29.59 | $50.54 |
| February 2001 | $28.58 | $48.82 |
| January 2001 | $28.58 | $48.82 |
| December 2000 | $29.59 | $50.54 |
| November 2000 | $28.58 | $48.82 |
| October 2000 | $28.84 | $49.40 |
| September 2000 | $26.16 | $44.80 |
| August 2000 | $27.50 | $47.10 |
| July 2000 | $30.51 | $52.27 |
| June 2000 | $29.84 | $51.12 |
| May 2000 | $26.76 | $45.95 |
| April 2000 | $28.77 | $49.40 |
| March 2000 | $27.43 | $47.10 |
| February 2000 | $25.80 | $44.51 |
| January 2000 | $27.30 | $47.10 |
| December 1999 | $24.97 | $43.08 |
| November 1999 | $27.30 | $47.10 |
| October 1999 | $28.47 | $49.11 |
| September 1999 | $22.64 | $39.06 |
| August 1999 | $27.30 | $47.10 |
| July 1999 | $27.97 | $48.25 |
| June 1999 | $26.97 | $46.52 |
| May 1999 | $25.57 | $44.23 |
| April 1999 | $26.24 | $45.38 |
| March 1999 | $27.24 | $47.10 |
| February 1999 | $23.91 | $41.36 |
| January 1999 | $25.91 | $44.80 |
| December 1998 | $23.75 | $41.07 |
| November 1998 | $27.57 | $47.67 |
| October 1998 | $26.50 | $45.95 |
| September 1998 | $29.15 | $50.54 |
| August 1998 | $35.78 | $62.03 |
| July 1998 | $39.75 | $68.92 |
| June 1998 | $37.43 | $64.90 |
| May 1998 | $39.36 | $68.35 |
GNTY
Price: $48.75
52 week price:
Dividend Yield: 1.99%
5-year range yield:
Forward Dividend Yield: 2.05%
Payout Ratio: 42.11%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.08 USD
P/E Ratio: 15.83
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 15629
Market Capitalization: 566.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 15.34%
DGR5: 14.33%