U.S. markets closed
F S&P 500
5,248.00 +1.75 (+0.03%) F Dow Jones
39,643.00 +1.00 (+0.00%) F Nasdaq
18,268.75 +13.75 (+0.08%) E-mini Russell 2000 Index Futur
2,070.70 +2.80 (+0.14%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,362.80 -12.20 (-0.51%)
Guaranty Bancshares, Inc. (GNTY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 30.31 | 30.36 | 29.84 | 29.97 | 29.97 | 5,900 |
| 09 may 2024 | 29.90 | 30.25 | 29.00 | 30.13 | 30.13 | 31,200 |
| 08 may 2024 | 29.48 | 30.35 | 29.48 | 30.35 | 30.35 | 26,200 |
| 07 may 2024 | 30.01 | 30.96 | 29.50 | 29.52 | 29.52 | 9,700 |
| 06 may 2024 | 30.28 | 30.62 | 29.73 | 30.29 | 30.29 | 13,500 |
| 03 may 2024 | 30.00 | 30.53 | 30.00 | 30.28 | 30.28 | 9,400 |
| 02 may 2024 | 29.50 | 30.18 | 29.30 | 29.77 | 29.77 | 14,600 |
| 01 may 2024 | 28.60 | 29.64 | 28.60 | 29.03 | 29.03 | 19,800 |
| 30 abr 2024 | 29.00 | 29.00 | 28.61 | 28.73 | 28.73 | 8,200 |
| 29 abr 2024 | 29.59 | 29.70 | 29.27 | 29.61 | 29.61 | 9,800 |
| 26 abr 2024 | 29.85 | 29.94 | 29.51 | 29.74 | 29.74 | 10,500 |
| 25 abr 2024 | 29.49 | 29.49 | 28.49 | 29.33 | 29.33 | 22,300 |
| 24 abr 2024 | 28.98 | 29.79 | 28.95 | 29.59 | 29.59 | 10,500 |
| 23 abr 2024 | 29.64 | 29.66 | 28.91 | 29.30 | 29.30 | 13,900 |
| 22 abr 2024 | 29.50 | 30.01 | 29.03 | 29.66 | 29.66 | 9,800 |
| 19 abr 2024 | 28.11 | 29.53 | 28.11 | 29.53 | 29.53 | 11,900 |
| 18 abr 2024 | 28.08 | 28.76 | 27.93 | 28.30 | 28.30 | 23,200 |
| 17 abr 2024 | 27.70 | 28.68 | 27.40 | 27.64 | 27.64 | 22,800 |
| 16 abr 2024 | 28.35 | 28.50 | 27.63 | 27.72 | 27.72 | 17,400 |
| 15 abr 2024 | 28.87 | 29.68 | 28.61 | 28.78 | 28.78 | 11,700 |
| 12 abr 2024 | 28.26 | 28.87 | 27.88 | 28.87 | 28.87 | 20,300 |
| 11 abr 2024 | 28.80 | 29.13 | 28.56 | 29.10 | 29.10 | 12,900 |
| 10 abr 2024 | 28.61 | 29.28 | 28.42 | 28.93 | 28.93 | 31,000 |
| 09 abr 2024 | 28.91 | 29.53 | 28.91 | 29.11 | 29.11 | 5,700 |
| 08 abr 2024 | 29.02 | 29.60 | 29.02 | 29.33 | 29.33 | 7,100 |
| 05 abr 2024 | 29.51 | 29.58 | 29.32 | 29.32 | 29.32 | 4,200 |
| 04 abr 2024 | 29.45 | 29.94 | 29.45 | 29.58 | 29.58 | 7,500 |
| 03 abr 2024 | 28.76 | 30.00 | 28.65 | 29.50 | 29.50 | 21,500 |
| 02 abr 2024 | 29.47 | 29.65 | 28.43 | 29.06 | 29.06 | 21,800 |
| 01 abr 2024 | 30.16 | 30.16 | 29.21 | 29.71 | 29.71 | 9,300 |
| 28 mar 2024 | 30.24 | 30.55 | 30.00 | 30.36 | 30.36 | 11,600 |
| 27 mar 2024 | 30.00 | 30.66 | 29.77 | 30.55 | 30.55 | 17,500 |
| 26 mar 2024 | 30.00 | 30.15 | 29.71 | 29.87 | 29.87 | 12,400 |
| 25 mar 2024 | 29.99 | 30.45 | 29.70 | 30.32 | 30.32 | 7,700 |
| 22 mar 2024 | 31.51 | 31.51 | 30.20 | 30.28 | 30.28 | 9,200 |
| 22 mar 2024 | 0.24 Dividendo | |||||
| 21 mar 2024 | 30.91 | 31.92 | 30.54 | 31.71 | 31.47 | 30,600 |
| 20 mar 2024 | 29.61 | 30.96 | 29.50 | 30.64 | 30.41 | 12,300 |
| 19 mar 2024 | 30.10 | 30.55 | 29.61 | 29.61 | 29.39 | 7,800 |
| 18 mar 2024 | 30.50 | 30.50 | 29.51 | 29.51 | 29.29 | 10,800 |
| 15 mar 2024 | 28.53 | 30.74 | 28.53 | 30.44 | 30.21 | 32,900 |
| 14 mar 2024 | 29.25 | 30.02 | 28.92 | 29.32 | 29.10 | 24,500 |
| 13 mar 2024 | 29.88 | 29.94 | 28.72 | 29.48 | 29.26 | 15,900 |
| 12 mar 2024 | 30.15 | 30.35 | 29.43 | 29.65 | 29.43 | 8,000 |
| 11 mar 2024 | 30.25 | 30.60 | 29.68 | 30.14 | 29.91 | 9,400 |
| 08 mar 2024 | 30.33 | 30.94 | 29.85 | 30.20 | 29.97 | 11,100 |
| 07 mar 2024 | 29.31 | 30.33 | 29.31 | 30.05 | 29.82 | 9,600 |
| 06 mar 2024 | 30.02 | 30.02 | 29.55 | 29.72 | 29.50 | 8,000 |
| 05 mar 2024 | 28.54 | 30.24 | 28.54 | 29.65 | 29.43 | 10,500 |
| 04 mar 2024 | 30.01 | 30.01 | 29.00 | 29.78 | 29.55 | 12,000 |
| 01 mar 2024 | 28.98 | 29.44 | 28.21 | 29.25 | 29.03 | 11,700 |
| 29 feb 2024 | 29.81 | 30.29 | 28.34 | 28.76 | 28.54 | 48,000 |
| 28 feb 2024 | 29.08 | 29.74 | 29.00 | 29.21 | 28.99 | 10,100 |
| 27 feb 2024 | 29.82 | 29.82 | 29.01 | 29.41 | 29.19 | 22,800 |
| 26 feb 2024 | 29.73 | 30.10 | 28.72 | 29.74 | 29.51 | 37,500 |
| 23 feb 2024 | 30.02 | 30.35 | 29.91 | 29.91 | 29.68 | 4,900 |
| 22 feb 2024 | 29.86 | 29.91 | 29.64 | 29.91 | 29.68 | 8,800 |
| 21 feb 2024 | 29.69 | 30.13 | 29.45 | 29.90 | 29.67 | 10,100 |
| 20 feb 2024 | 30.23 | 30.50 | 30.03 | 30.05 | 29.82 | 9,000 |
| 16 feb 2024 | 30.92 | 31.28 | 30.65 | 30.75 | 30.52 | 19,400 |
| 15 feb 2024 | 29.06 | 31.26 | 28.66 | 30.91 | 30.68 | 25,000 |
| 14 feb 2024 | 28.73 | 30.12 | 27.78 | 29.48 | 29.26 | 25,800 |
| 13 feb 2024 | 29.66 | 30.42 | 28.07 | 28.59 | 28.37 | 31,600 |
| 12 feb 2024 | 29.74 | 31.34 | 29.74 | 30.60 | 30.37 | 19,400 |
| 09 feb 2024 | 29.92 | 30.58 | 29.19 | 29.72 | 29.50 | 10,500 |
| 08 feb 2024 | 29.21 | 29.21 | 28.19 | 29.03 | 28.81 | 13,100 |
| 07 feb 2024 | 29.56 | 30.05 | 27.83 | 28.75 | 28.53 | 12,500 |
| 06 feb 2024 | 29.68 | 30.01 | 29.12 | 29.58 | 29.36 | 15,400 |
| 05 feb 2024 | 30.17 | 30.69 | 29.55 | 29.95 | 29.72 | 6,700 |
| 02 feb 2024 | 30.67 | 31.34 | 30.51 | 30.51 | 30.28 | 8,200 |
| 01 feb 2024 | 30.60 | 31.44 | 29.34 | 31.32 | 31.08 | 17,400 |
| 31 ene 2024 | 32.20 | 32.65 | 30.49 | 30.49 | 30.26 | 15,300 |
| 30 ene 2024 | 33.15 | 33.58 | 32.41 | 32.41 | 32.16 | 9,500 |
| 29 ene 2024 | 33.11 | 33.42 | 32.18 | 32.82 | 32.57 | 12,400 |
| 26 ene 2024 | 33.10 | 33.16 | 32.28 | 33.01 | 32.76 | 8,300 |
| 25 ene 2024 | 33.39 | 33.39 | 32.38 | 32.74 | 32.49 | 13,700 |
| 24 ene 2024 | 33.59 | 33.59 | 32.45 | 33.10 | 32.85 | 8,500 |
| 23 ene 2024 | 34.00 | 34.00 | 33.09 | 33.09 | 32.84 | 10,400 |
| 22 ene 2024 | 33.75 | 34.08 | 32.82 | 33.59 | 33.34 | 16,800 |
| 19 ene 2024 | 33.32 | 33.75 | 32.47 | 33.74 | 33.48 | 9,800 |
| 18 ene 2024 | 33.44 | 33.50 | 32.06 | 32.99 | 32.74 | 26,000 |
| 17 ene 2024 | 33.30 | 33.45 | 33.06 | 33.17 | 32.92 | 7,200 |
| 16 ene 2024 | 32.05 | 33.80 | 32.05 | 33.33 | 33.08 | 13,900 |
| 12 ene 2024 | 32.52 | 32.52 | 31.76 | 31.88 | 31.64 | 9,000 |
| 11 ene 2024 | 32.17 | 32.76 | 32.17 | 32.60 | 32.35 | 12,400 |
| 10 ene 2024 | 31.68 | 32.54 | 31.68 | 32.17 | 31.93 | 13,700 |
| 09 ene 2024 | 31.59 | 32.13 | 31.40 | 31.80 | 31.56 | 8,900 |
| 08 ene 2024 | 31.93 | 32.10 | 30.82 | 32.10 | 31.86 | 13,100 |
| 05 ene 2024 | 32.75 | 32.87 | 31.75 | 32.13 | 31.89 | 37,900 |
| 04 ene 2024 | 33.18 | 33.78 | 32.44 | 32.78 | 32.53 | 11,900 |
| 03 ene 2024 | 33.52 | 34.00 | 32.24 | 32.95 | 32.70 | 15,400 |
| 02 ene 2024 | 33.21 | 33.47 | 33.04 | 33.47 | 33.22 | 11,400 |
| 29 dic 2023 | 33.55 | 34.43 | 33.40 | 33.62 | 33.37 | 10,000 |
| 28 dic 2023 | 32.37 | 33.91 | 32.37 | 33.52 | 33.27 | 12,700 |
| 28 dic 2023 | 0.23 Dividendo | |||||
| 27 dic 2023 | 34.09 | 34.27 | 32.26 | 33.89 | 33.41 | 38,200 |
| 26 dic 2023 | 33.93 | 35.00 | 33.67 | 34.87 | 34.37 | 25,900 |
| 22 dic 2023 | 31.76 | 33.69 | 31.76 | 33.62 | 33.14 | 19,700 |
| 21 dic 2023 | 33.49 | 33.50 | 31.84 | 32.67 | 32.20 | 26,100 |
| 20 dic 2023 | 32.30 | 34.40 | 32.30 | 33.11 | 32.64 | 21,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.