Guaranty Bancshares, Inc. - Price History
Monthly price history for GNTY (Guaranty Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.35 | $30.35 |
| April 2024 | $28.73 | $28.73 |
| March 2024 | $30.36 | $30.36 |
| February 2024 | $28.76 | $28.76 |
| January 2024 | $30.49 | $30.49 |
| December 2023 | $33.62 | $33.62 |
| November 2023 | $29.69 | $29.89 |
| October 2023 | $28.34 | $28.53 |
| September 2023 | $28.50 | $28.69 |
| August 2023 | $28.44 | $28.87 |
| July 2023 | $31.31 | $31.79 |
| June 2023 | $26.68 | $27.08 |
| May 2023 | $23.58 | $24.14 |
| April 2023 | $23.55 | $24.11 |
| March 2023 | $27.22 | $27.87 |
| February 2023 | $30.23 | $31.21 |
| January 2023 | $31.95 | $32.98 |
| December 2022 | $33.56 | $34.64 |
| November 2022 | $34.27 | $35.60 |
| October 2022 | $35.65 | $37.03 |
| September 2022 | $33.30 | $34.59 |
| August 2022 | $33.14 | $34.65 |
| July 2022 | $35.75 | $37.37 |
| June 2022 | $34.68 | $36.25 |
| May 2022 | $34.66 | $36.46 |
| April 2022 | $32.71 | $34.40 |
| March 2022 | $33.28 | $35 |
| February 2022 | $33.04 | $34.97 |
| January 2022 | $33.58 | $35.54 |
| December 2021 | $35.51 | $37.58 |
| November 2021 | $34.54 | $36.75 |
| October 2021 | $35.28 | $37.54 |
| September 2021 | $33.69 | $35.85 |
| August 2021 | $32.06 | $34.32 |
| July 2021 | $31.25 | $33.45 |
| June 2021 | $31.83 | $34.07 |
| May 2021 | $35.62 | $38.34 |
| April 2021 | $36.14 | $38.90 |
| March 2021 | $34.14 | $36.75 |
| February 2021 | $28.17 | $30.50 |
| January 2021 | $28.03 | $33.38 |
| December 2020 | $25.15 | $29.95 |
| November 2020 | $24.02 | $28.81 |
| October 2020 | $24.09 | $28.90 |
| September 2020 | $20.75 | $24.89 |
| August 2020 | $21.84 | $26.45 |
| July 2020 | $22.38 | $27.10 |
| June 2020 | $21.36 | $25.87 |
| May 2020 | $20.82 | $25.42 |
| April 2020 | $22.08 | $26.97 |
| March 2020 | $18.95 | $23.14 |
| February 2020 | $22.42 | $27.61 |
| January 2020 | $24.85 | $30.60 |
| December 2019 | $26.70 | $32.88 |
| November 2019 | $26.68 | $33.05 |
| October 2019 | $25.56 | $31.66 |
| September 2019 | $24.69 | $30.59 |
| August 2019 | $24.17 | $30.14 |
| July 2019 | $24.72 | $30.82 |
| June 2019 | $24.98 | $31.15 |
| May 2019 | $23.31 | $29.25 |
| April 2019 | $22.37 | $28.07 |
| March 2019 | $23.29 | $29.22 |
| February 2019 | $24.35 | $30.76 |
| January 2019 | $23.75 | $30 |
| December 2018 | $23.60 | $29.82 |
| November 2018 | $24 | $30.51 |
| October 2018 | $23.46 | $29.82 |
| September 2018 | $23.78 | $30.23 |
| August 2018 | $24.61 | $31.45 |
| July 2018 | $24.54 | $31.36 |
| June 2018 | $25.77 | $32.94 |
| May 2018 | $25.36 | $32.55 |
| April 2018 | $25.54 | $32.79 |
| March 2018 | $25.95 | $33.31 |
| February 2018 | $27.56 | $35.55 |
| January 2018 | $24.55 | $31.66 |
| December 2017 | $23.76 | $30.65 |
| November 2017 | $23.64 | $30.64 |
| October 2017 | $22.12 | $28.68 |
| September 2017 | $24.68 | $31.99 |
| August 2017 | $23.22 | $30.24 |
| July 2017 | $23.35 | $30.41 |
| June 2017 | $24.53 | $31.95 |
| May 2017 | $25.04 | $32.75 |
| February 2008 | $17.05 | $26.50 |
| December 2007 | $16.73 | $26 |
| November 2007 | $19.30 | $30 |
| October 2007 | $41.46 | $65 |
| August 2007 | $16.59 | $26 |
| April 2007 | $14.63 | $23.15 |
| February 2007 | $12.80 | $20.25 |
| January 2007 | $12.39 | $19.60 |
| December 2006 | $12.64 | $20 |
| November 2006 | $12.64 | $20 |
| April 2006 | $13.14 | $21.25 |
| March 2006 | $12.98 | $21 |
| February 2006 | $12.36 | $20 |
| January 2006 | $11.90 | $19.25 |
| December 2005 | $12.06 | $19.50 |
| November 2005 | $11.01 | $18 |
| October 2005 | $14.37 | $23.50 |
| September 2005 | $13.91 | $22.75 |
| August 2005 | $14.07 | $23 |
| July 2005 | $14.25 | $23.30 |
| June 2005 | $14.14 | $23.12 |
| May 2005 | $12.48 | $20.41 |
| April 2005 | $12.71 | $21 |
| March 2005 | $13.02 | $21.52 |
| February 2005 | $13.06 | $21.58 |
| January 2005 | $13.13 | $21.70 |
| December 2004 | $13.19 | $21.80 |
| November 2004 | $13.13 | $21.70 |
| October 2004 | $12.76 | $21.30 |
| September 2004 | $13 | $21.70 |
| August 2004 | $13.12 | $21.90 |
| July 2004 | $11.64 | $19.42 |
| June 2004 | $11.69 | $19.50 |
| May 2004 | $11.42 | $19.25 |
| April 2004 | $12.01 | $20.25 |
| March 2004 | $12.06 | $20.33 |
| February 2004 | $13.05 | $22 |
| January 2004 | $13.11 | $22.10 |
| December 2003 | $12.19 | $20.55 |
| November 2003 | $12.04 | $20.50 |
| October 2003 | $11.66 | $19.86 |
| September 2003 | $10.57 | $18 |
| August 2003 | $10.57 | $18 |
| July 2003 | $10.13 | $17.25 |
| June 2003 | $9.74 | $16.59 |
| May 2003 | $9.32 | $15.87 |
| April 2003 | $8.90 | $15.32 |
| March 2003 | $9.53 | $16.40 |
| February 2003 | $9.46 | $16.29 |
| January 2003 | $9.38 | $16.15 |
| December 2002 | $9.35 | $16.09 |
| November 2002 | $9.30 | $16.01 |
| October 2002 | $8.76 | $15.25 |
| September 2002 | $8.36 | $14.55 |
| August 2002 | $8.13 | $14.14 |
| July 2002 | $7.76 | $13.50 |
| June 2002 | $8.33 | $14.50 |
| May 2002 | $8.20 | $14.42 |
| April 2002 | $7.68 | $13.50 |
| March 2002 | $7.47 | $13.14 |
| February 2002 | $7.25 | $12.75 |
| January 2002 | $7.39 | $13 |
| December 2001 | $7.39 | $13 |
| November 2001 | $6.73 | $11.84 |
| October 2001 | $7.27 | $12.95 |
| September 2001 | $7.92 | $14.10 |
| August 2001 | $7.16 | $12.75 |
| July 2001 | $6.39 | $11.38 |
| June 2001 | $6.32 | $11.25 |
| May 2001 | $6.24 | $11.25 |
| April 2001 | $5.97 | $10.76 |
| March 2001 | $6.10 | $11 |
| February 2001 | $5.90 | $10.62 |
| January 2001 | $5.90 | $10.62 |
| December 2000 | $6.10 | $11 |
| November 2000 | $5.90 | $10.62 |
| October 2000 | $5.89 | $10.75 |
| September 2000 | $5.34 | $9.75 |
| August 2000 | $5.62 | $10.25 |
| July 2000 | $6.23 | $11.38 |
| June 2000 | $6.09 | $11.12 |
| May 2000 | $5.42 | $10 |
| April 2000 | $5.82 | $10.75 |
| March 2000 | $5.55 | $10.25 |
| February 2000 | $5.14 | $9.69 |
| January 2000 | $5.43 | $10.25 |
| December 1999 | $4.97 | $9.38 |
| November 1999 | $5.43 | $10.25 |
| October 1999 | $5.67 | $10.69 |
| September 1999 | $4.51 | $8.50 |
| August 1999 | $5.43 | $10.25 |
| July 1999 | $5.57 | $10.50 |
| June 1999 | $5.37 | $10.12 |
| May 1999 | $5.04 | $9.62 |
| April 1999 | $5.18 | $9.88 |
| March 1999 | $5.37 | $10.25 |
| February 1999 | $4.72 | $9 |
| January 1999 | $5.11 | $9.75 |
| December 1998 | $4.68 | $8.94 |
| November 1998 | $5.44 | $10.38 |
| October 1998 | $5.18 | $10 |
| September 1998 | $5.70 | $11 |
| August 1998 | $6.99 | $13.50 |
| July 1998 | $7.77 | $15 |
| June 1998 | $7.31 | $14.12 |
| May 1998 | $7.65 | $14.88 |
GNTY
List: Challengers
Price: $30.35
52 week price:
Dividend Yield: 3.25%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 37.50%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.56 USD
P/E Ratio: 11.52
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 15629
Market Capitalization: 340.6 million
Average Dividend Frequency: 3
Years Paying Dividends: 8
DGR3: 4.66%
DGR5: 5.72%