Stockscreener 앱 받기
49.54
0.32%
-0.16
시간 외 거래:
49.55
0.010
+0.02%
Guaranty Bancshares Inc Tx 주식 (GNTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $50.50 | $49.02 | $1.48 | 39,992.0 | -0.32% |
| 2025-09-04 | $49.81 | $49.00 | $0.81 | 45,243.0 | +2.20% |
| 2025-09-03 | $48.91 | $48.35 | $0.56 | 37,138.0 | -0.10% |
| 2025-09-02 | $48.85 | $48.30 | $0.55 | 28,918.0 | -0.94% |
| 2025-08-29 | $49.37 | $48.91 | $0.455 | 50,353.0 | +0.86% |
| 2025-08-28 | $48.98 | $48.37 | $0.61 | 24,138.0 | +0.23% |
| 2025-08-27 | $49.02 | $48.29 | $0.73 | 43,197.0 | -0.02% |
| 2025-08-26 | $48.94 | $48.04 | $0.90 | 32,595.0 | +0.89% |
| 2025-08-25 | $48.42 | $47.92 | $0.505 | 32,663.0 | -0.64% |
| 2025-08-22 | $48.60 | $45.88 | $2.71 | 58,687.0 | +6.69% |
| 2025-08-21 | $45.85 | $45.22 | $0.635 | 41,294.0 | -1.41% |
| 2025-08-20 | $46.51 | $45.98 | $0.53 | 52,649.0 | -0.26% |
| 2025-08-19 | $46.82 | $46.01 | $0.81 | 34,927.0 | -0.02% |
| 2025-08-18 | $46.28 | $45.25 | $1.03 | 62,549.0 | +1.63% |
| 2025-08-15 | $46.42 | $45.27 | $1.15 | 47,595.0 | -1.47% |
| 2025-08-14 | $46.44 | $45.62 | $0.82 | 50,565.0 | -1.24% |
| 2025-08-13 | $46.83 | $46.02 | $0.81 | 24,903.0 | +2.32% |
| 2025-08-12 | $45.78 | $44.14 | $1.64 | 57,621.0 | +4.58% |
| 2025-08-11 | $43.83 | $43.36 | $0.47 | 38,333.0 | -0.02% |
| 2025-08-08 | $43.87 | $43.53 | $0.34 | 25,664.0 | +0.76% |
Guaranty Bancshares Inc Tx 주식 (GNTY) 연도별 가격 이력
이 심층 분석에서는 Guaranty Bancshares Inc Tx 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guaranty Bancshares Inc Tx 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guaranty Bancshares Inc Tx 주식 (GNTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $50.50 | $48.30 | $2.20 | 191,283.0 | +0.81% |
| 2025-08 | $49.37 | $41.95 | $7.41 | 951,615.0 | +12.68% |
| 2025-07 | $47.20 | $42.29 | $4.91 | 1,223,654.0 | +2.76% |
| 2025-06 | $43.64 | $40.00 | $3.64 | 1,247,881.0 | +2.66% |
| 2025-05 | $43.09 | $38.77 | $4.32 | 538,996.0 | +4.76% |
| 2025-04 | $41.75 | $35.22 | $6.54 | 641,496.0 | -1.42% |
| 2025-03 | $41.39 | $38.42 | $2.97 | 612,041.0 | -1.04% |
| 2025-02 | $42.65 | $39.27 | $3.38 | 505,317.0 | -1.61% |
| 2025-01 | $42.95 | $32.31 | $10.64 | 1,304,821.0 | +18.82% |
Guaranty Bancshares Inc Tx 주식 (GNTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.60 | $33.03 | $4.57 | 915,807.0 | -5.68% |
| 2024-11 | $38.93 | $32.04 | $6.89 | 396,889.0 | +12.05% |
| 2024-10 | $35.87 | $32.11 | $3.76 | 253,482.0 | -4.42% |
| 2024-09 | $37.28 | $32.78 | $4.50 | 273,390.0 | -1.18% |
| 2024-08 | $35.30 | $29.65 | $5.65 | 440,103.0 | +0.75% |
| 2024-07 | $35.75 | $29.54 | $6.21 | 775,937.0 | +9.48% |
| 2024-06 | $31.92 | $27.99 | $3.93 | 379,495.0 | +8.16% |
| 2024-05 | $30.96 | $27.01 | $3.95 | 310,034.0 | +1.50% |
| 2024-04 | $30.16 | $27.40 | $2.76 | 304,791.0 | -5.37% |
| 2024-03 | $31.92 | $28.21 | $3.71 | 273,349.0 | +5.56% |
| 2024-02 | $31.45 | $27.78 | $3.66 | 356,082.0 | -5.67% |
| 2024-01 | $34.08 | $30.49 | $3.59 | 284,807.0 | -9.31% |
Guaranty Bancshares Inc Tx 주식 (GNTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.00 | $29.10 | $5.90 | 394,408.0 | +12.48% |
| 2023-11 | $31.51 | $27.47 | $4.04 | 247,238.0 | +4.77% |
| 2023-10 | $29.50 | $26.29 | $3.21 | 397,921.0 | -0.56% |
| 2023-09 | $29.44 | $26.86 | $2.58 | 403,026.0 | -0.62% |
| 2023-08 | $32.86 | $28.73 | $4.13 | 223,670.0 | -9.19% |
| 2023-07 | $32.00 | $26.30 | $5.70 | 529,781.0 | +17.39% |
| 2023-06 | $28.95 | $24.24 | $4.71 | 535,021.0 | +12.18% |
| 2023-05 | $25.75 | $22.12 | $3.62 | 613,772.0 | +0.12% |
| 2023-04 | $27.64 | $23.15 | $4.49 | 791,557.0 | -13.49% |
| 2023-03 | $30.19 | $26.62 | $3.57 | 580,403.0 | +0.00% |
2.13%
자본화:
|
볼륨(24시간):