STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

Guaranty Bancshares, Inc. (GNTY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.28

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	30.00	30.53	30.00	30.28	30.28	44
May 02, 2024	29.50	30.18	29.30	29.77	29.77	14,600
May 01, 2024	28.60	29.64	28.60	29.03	29.03	19,800
Apr 30, 2024	29.00	29.00	28.61	28.73	28.73	8,200
Apr 29, 2024	29.59	29.70	29.27	29.61	29.61	9,800
Apr 26, 2024	29.85	29.94	29.51	29.74	29.74	10,500
Apr 25, 2024	29.49	29.49	28.49	29.33	29.33	22,300
Apr 24, 2024	28.98	29.79	28.95	29.59	29.59	10,500
Apr 23, 2024	29.64	29.66	28.91	29.30	29.30	13,900
Apr 22, 2024	29.50	30.01	29.03	29.66	29.66	9,800
Apr 19, 2024	28.11	29.53	28.11	29.53	29.53	11,900
Apr 18, 2024	28.08	28.76	27.93	28.30	28.30	23,200
Apr 17, 2024	27.70	28.68	27.40	27.64	27.64	22,800
Apr 16, 2024	28.35	28.50	27.63	27.72	27.72	17,400
Apr 15, 2024	28.87	29.68	28.61	28.78	28.78	11,700
Apr 12, 2024	28.26	28.87	27.88	28.87	28.87	20,300
Apr 11, 2024	28.80	29.13	28.56	29.10	29.10	12,900
Apr 10, 2024	28.61	29.28	28.42	28.93	28.93	31,000
Apr 09, 2024	28.91	29.53	28.91	29.11	29.11	5,700
Apr 08, 2024	29.02	29.60	29.02	29.33	29.33	7,100
Apr 05, 2024	29.51	29.58	29.32	29.32	29.32	4,200
Apr 04, 2024	29.45	29.94	29.45	29.58	29.58	7,500
Apr 03, 2024	28.76	30.00	28.65	29.50	29.50	21,500
Apr 02, 2024	29.47	29.65	28.43	29.06	29.06	21,800
Apr 01, 2024	30.16	30.16	29.21	29.71	29.71	9,300
Mar 28, 2024	30.24	30.55	30.00	30.36	30.36	11,600
Mar 27, 2024	30.00	30.66	29.77	30.55	30.55	17,500
Mar 26, 2024	30.00	30.15	29.71	29.87	29.87	12,400
Mar 25, 2024	29.99	30.45	29.70	30.32	30.32	7,700
Mar 22, 2024	31.51	31.51	30.20	30.28	30.28	9,200
Mar 22, 2024	0.24 Dividend
Mar 21, 2024	30.91	31.92	30.54	31.71	31.47	30,600
Mar 20, 2024	29.61	30.96	29.50	30.64	30.41	12,300
Mar 19, 2024	30.10	30.55	29.61	29.61	29.39	7,800
Mar 18, 2024	30.50	30.50	29.51	29.51	29.29	10,800
Mar 15, 2024	28.53	30.74	28.53	30.44	30.21	32,900
Mar 14, 2024	29.25	30.02	28.92	29.32	29.10	24,500
Mar 13, 2024	29.88	29.94	28.72	29.48	29.26	15,900
Mar 12, 2024	30.15	30.35	29.43	29.65	29.43	8,000
Mar 11, 2024	30.25	30.60	29.68	30.14	29.91	9,400
Mar 08, 2024	30.33	30.94	29.85	30.20	29.97	11,100
Mar 07, 2024	29.31	30.33	29.31	30.05	29.82	9,600
Mar 06, 2024	30.02	30.02	29.55	29.72	29.50	8,000
Mar 05, 2024	28.54	30.24	28.54	29.65	29.43	10,500
Mar 04, 2024	30.01	30.01	29.00	29.78	29.55	12,000
Mar 01, 2024	28.98	29.44	28.21	29.25	29.03	11,700
Feb 29, 2024	29.81	30.29	28.34	28.76	28.54	48,000
Feb 28, 2024	29.08	29.74	29.00	29.21	28.99	10,100
Feb 27, 2024	29.82	29.82	29.01	29.41	29.19	22,800
Feb 26, 2024	29.73	30.10	28.72	29.74	29.51	37,500
Feb 23, 2024	30.02	30.35	29.91	29.91	29.68	4,900
Feb 22, 2024	29.86	29.91	29.64	29.91	29.68	8,800
Feb 21, 2024	29.69	30.13	29.45	29.90	29.67	10,100
Feb 20, 2024	30.23	30.50	30.03	30.05	29.82	9,000
Feb 16, 2024	30.92	31.28	30.65	30.75	30.52	19,400
Feb 15, 2024	29.06	31.26	28.66	30.91	30.68	25,000
Feb 14, 2024	28.73	30.12	27.78	29.48	29.26	25,800
Feb 13, 2024	29.66	30.42	28.07	28.59	28.37	31,600
Feb 12, 2024	29.74	31.34	29.74	30.60	30.37	19,400
Feb 09, 2024	29.92	30.58	29.19	29.72	29.50	10,500
Feb 08, 2024	29.21	29.21	28.19	29.03	28.81	13,100
Feb 07, 2024	29.56	30.05	27.83	28.75	28.53	12,500
Feb 06, 2024	29.68	30.01	29.12	29.58	29.36	15,400
Feb 05, 2024	30.17	30.69	29.55	29.95	29.72	6,700
Feb 02, 2024	30.67	31.34	30.51	30.51	30.28	8,200
Feb 01, 2024	30.60	31.44	29.34	31.32	31.08	17,400
Jan 31, 2024	32.20	32.65	30.49	30.49	30.26	15,300
Jan 30, 2024	33.15	33.58	32.41	32.41	32.16	9,500
Jan 29, 2024	33.11	33.42	32.18	32.82	32.57	12,400
Jan 26, 2024	33.10	33.16	32.28	33.01	32.76	8,300
Jan 25, 2024	33.39	33.39	32.38	32.74	32.49	13,700
Jan 24, 2024	33.59	33.59	32.45	33.10	32.85	8,500
Jan 23, 2024	34.00	34.00	33.09	33.09	32.84	10,400
Jan 22, 2024	33.75	34.08	32.82	33.59	33.34	16,800
Jan 19, 2024	33.32	33.75	32.47	33.74	33.48	9,800
Jan 18, 2024	33.44	33.50	32.06	32.99	32.74	26,000
Jan 17, 2024	33.30	33.45	33.06	33.17	32.92	7,200
Jan 16, 2024	32.05	33.80	32.05	33.33	33.08	13,900
Jan 12, 2024	32.52	32.52	31.76	31.88	31.64	9,000
Jan 11, 2024	32.17	32.76	32.17	32.60	32.35	12,400
Jan 10, 2024	31.68	32.54	31.68	32.17	31.93	13,700
Jan 09, 2024	31.59	32.13	31.40	31.80	31.56	8,900
Jan 08, 2024	31.93	32.10	30.82	32.10	31.86	13,100
Jan 05, 2024	32.75	32.87	31.75	32.13	31.89	37,900
Jan 04, 2024	33.18	33.78	32.44	32.78	32.53	11,900
Jan 03, 2024	33.52	34.00	32.24	32.95	32.70	15,400
Jan 02, 2024	33.21	33.47	33.04	33.47	33.22	11,400
Dec 29, 2023	33.55	34.43	33.40	33.62	33.37	10,000
Dec 28, 2023	32.37	33.91	32.37	33.52	33.27	12,700
Dec 28, 2023	0.23 Dividend
Dec 27, 2023	34.09	34.27	32.26	33.89	33.41	38,200
Dec 26, 2023	33.93	35.00	33.67	34.87	34.37	25,900
Dec 22, 2023	31.76	33.69	31.76	33.62	33.14	19,700
Dec 21, 2023	33.49	33.50	31.84	32.67	32.20	26,100
Dec 20, 2023	32.30	34.40	32.30	33.11	32.64	21,800
Dec 19, 2023	32.55	33.70	32.05	33.11	32.64	17,300
Dec 18, 2023	32.90	32.90	32.20	32.49	32.03	12,400
Dec 15, 2023	32.97	33.47	32.08	33.47	32.99	43,600
Dec 14, 2023	32.00	32.87	31.30	32.71	32.24	24,000
Dec 13, 2023	30.59	31.99	30.20	31.44	30.99	39,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,133.89+186.48(+0.85%)

S&P 5005,158.95+31.16(+0.61%)

DOW38,821.67+145.99(+0.38%)

CAD/USD0.7326+0.0018(+0.24%)

CRUDE OIL78.78+0.67(+0.86%)

Bitcoin CAD87,352.16+124.62(+0.14%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Guaranty Bancshares, Inc. (GNTY)

S&P/TSX
22,133.89
+186.48(+0.85%)

S&P 500
5,158.95
+31.16(+0.61%)

DOW
38,821.67
+145.99(+0.38%)

CAD/USD
0.7326
+0.0018(+0.24%)

CRUDE OIL
78.78
+0.67(+0.86%)

Bitcoin CAD
87,352.16
+124.62(+0.14%)