Premium
Guaranty Bancshares Inc (GNTY)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -4.71004628369 | 36.73 | 36.94 | 32.99 | 67033 | 34.61720366 | CS |
| 4 | -3.48 | -9.04365904366 | 38.48 | 38.74 | 32.99 | 36483 | 35.79761556 | CS |
| 12 | 0.88 | 2.57913247362 | 34.12 | 38.93 | 32.04 | 22576 | 35.41246286 | CS |
| 26 | 5.52 | 18.7245590231 | 29.48 | 38.93 | 28.55 | 22861 | 34.11789975 | CS |
| 52 | 1.23 | 3.64228605271 | 33.77 | 38.93 | 27.01 | 19154 | 32.57673613 | CS |
| 156 | 4.46 | 14.6037982973 | 30.54 | 38.93 | 22.12 | 21069 | 30.06760446 | CS |
| 260 | 4.46 | 14.6037982973 | 30.54 | 38.93 | 22.12 | 21069 | 30.06760446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 35 | 0.6 | 1.74 | 34.8 | 35 | 33.92 | 34742 |
| 1734997200 | 34.4 | -0.29 | -0.84 | 34.39 | 34.96 | 34 | 57618 |
| 1734738000 | 34.69 | 0.87 | 2.57 | 33.03 | 35 | 32.99 | 96893 |
| 1734651600 | 33.82 | -0.56 | -1.63 | 34.85 | 35.8 | 33.82 | 26305 |
| 1734565200 | 34.38 | -2.15 | -5.89 | 36.94 | 36.94 | 34.12 | 125028 |
| 1734478800 | 36.53 | -0.17 | -0.46 | 36.73 | 36.8 | 36.41 | 29323 |
| 1734392400 | 36.7 | 0.02 | 0.05 | 37.01 | 37.01 | 36.4 | 33124 |
| 1734133200 | 36.68 | -0.26 | -0.70 | 37.37 | 37.37 | 36.03 | 11607 |
| 1734046800 | 36.94 | -0.22 | -0.59 | 37.2 | 37.38 | 36.16 | 13061 |
| 1733960400 | 37.16 | 0.52 | 1.42 | 37.2 | 37.6 | 36.82 | 27201 |
| 1733874000 | 36.64 | -0.47 | -1.27 | 37.45 | 37.55 | 36.38 | 45871 |
| 1733787600 | 37.11 | -0.01 | -0.03 | 37.3 | 37.6 | 36.8401 | 17112 |
| 1733528400 | 37.12 | 0.24 | 0.65 | 37.29 | 37.29 | 36.25 | 18654 |
| 1733442000 | 36.88 | -0.34 | -0.91 | 37.32 | 37.5 | 36.39 | 30260 |
| 1733355600 | 37.22 | 0.95 | 2.62 | 36.69 | 37.22 | 36.2433 | 34577 |
| 1733269200 | 36.27 | -0.81 | -2.18 | 36.65 | 37.05 | 36.09 | 42538 |
| 1733182800 | 37.08 | 0.26 | 0.71 | 37.53 | 37.53 | 35.99 | 39572 |
| 1732917840 | 36.82 | -0.5 | -1.34 | 37.42 | 37.5 | 36.7 | 14312 |
| 1732750800 | 37.32 | -0.33 | -0.88 | 37.98 | 38.01 | 37 | 16464 |
| 1732664400 | 37.65 | -1.01 | -2.61 | 38.48 | 38.74 | 37.44 | 13650 |
| 1732578000 | 38.66 | 0.86 | 2.28 | 37.8 | 38.93 | 37.7 | 35065 |
| 1732318800 | 37.8 | 1.03 | 2.80 | 36.58 | 37.82 | 36.58 | 21054 |
| 1732232400 | 36.77 | 0.71 | 1.97 | 36.43 | 37.12 | 36.43 | 14840 |
| 1732146000 | 36.06 | -0.53 | -1.45 | 36.28 | 36.28 | 35.83 | 12781 |
| 1732059600 | 36.59 | 0.46 | 1.27 | 36 | 36.79 | 35.7913 | 14094 |
| 1731973200 | 36.13 | 0.08 | 0.22 | 36.6 | 36.6 | 36.03 | 17723 |
| 1731714000 | 36.05 | -0.17 | -0.47 | 36.36 | 36.53 | 35.19 | 18001 |
| 1731627600 | 36.22 | 0.83 | 2.35 | 35.78 | 36.35 | 35.06 | 18001 |
| 1731541200 | 35.39 | -0.32 | -0.90 | 36.16 | 36.335 | 35.39 | 16603 |
| 1731454800 | 35.71 | -1.08 | -2.94 | 36.84 | 36.84 | 34.76 | 30954 |
| 1731368400 | 36.79 | 0.77 | 2.14 | 36.35 | 36.98 | 35.5 | 14814 |
| 1731109200 | 36.02 | 1.43 | 4.13 | 34.89 | 36.505 | 34.3 | 13752 |
| 1731022800 | 34.59 | -1.4 | -3.89 | 35.48 | 35.78 | 34.15 | 30564 |
| 1730936400 | 35.99 | 2.59 | 7.75 | 34 | 36.5 | 33.77 | 80146 |
| 1730850000 | 33.4 | 0.8 | 2.45 | 32.63 | 33.509999 | 32.46 | 13737 |
| 1730763600 | 32.6 | -0.33 | -1.00 | 32.619999 | 33.1 | 32.04 | 8555 |
| 1730500800 | 32.93 | 0.07 | 0.21 | 33.2 | 33.43 | 32.409999 | 10595 |
| 1730414400 | 32.86 | -0.08 | -0.24 | 32.93 | 33.73 | 32.11 | 8406 |
| 1730328000 | 32.939999 | -0.77 | -2.28 | 33.6 | 33.675 | 32.939999 | 10838 |
| 1730241600 | 33.71 | 0.15 | 0.45 | 33.59 | 33.74 | 33.56 | 10533 |
| 1730155200 | 33.56 | 0.71 | 2.16 | 33.35 | 33.56 | 32.27 | 11602 |
| 1729896000 | 32.85 | -1.03 | -3.04 | 34.25 | 34.4 | 32.85 | 5620 |
| 1729809600 | 33.88 | -0.47 | -1.37 | 34.52 | 34.52 | 33.45 | 7654 |
| 1729723200 | 34.35 | 0.59 | 1.75 | 33.34 | 34.64 | 33.08 | 9159 |
| 1729636800 | 33.76 | 1.23 | 3.78 | 33.5 | 33.77 | 32.54 | 9431 |
| 1729550400 | 32.53 | -2.21 | -6.36 | 35.5 | 35.5 | 32.53 | 13445 |
| 1729291200 | 34.74 | -0.84 | -2.36 | 35.78 | 35.868 | 34.2317 | 15326 |
| 1729204800 | 35.58 | 0.56 | 1.60 | 35.28 | 35.84 | 34.79 | 10432 |
| 1729118400 | 35.02 | 0.87 | 2.55 | 34.39 | 35.27 | 34.35 | 13895 |
| 1729032000 | 34.15 | 0.24 | 0.71 | 33.97 | 34.98 | 33.25 | 21095 |
| 1728945600 | 33.91 | 0.19 | 0.56 | 33.68 | 34.21 | 33.42 | 9731 |
| 1728686400 | 33.72 | 0.85 | 2.59 | 32.99 | 33.72 | 32.884999 | 14402 |
| 1728600000 | 32.869999 | -0.07 | -0.21 | 32.6 | 33 | 32.2 | 5753 |
| 1728513600 | 32.939999 | 0.09 | 0.27 | 32.99 | 33.479999 | 32.729999 | 14574 |
| 1728427200 | 32.85 | -0.03 | -0.09 | 33.1 | 33.119999 | 32.6 | 9767 |
| 1728340800 | 32.88 | -0.26 | -0.78 | 32.92 | 33.42 | 32.6149 | 13176 |
| 1728081600 | 33.14 | 0.6 | 1.84 | 33.46 | 33.46 | 32.65 | 9629 |
| 1727995200 | 32.54 | -0.56 | -1.69 | 32.799999 | 33.24 | 32.409999 | 10675 |
| 1727908800 | 33.1 | 0.16 | 0.49 | 32.659999 | 33.494999 | 32.65 | 22117 |
| 1727822400 | 32.939999 | -1.44 | -4.19 | 34.12 | 34.19 | 32.72 | 10251 |
| 1727736000 | 34.38 | -0.08 | -0.23 | 34 | 34.5 | 33.65 | 7306 |
| 1727476800 | 34.46 | 0.48 | 1.41 | 34.48 | 34.97 | 33.79 | 11356 |
| 1727390400 | 33.98 | -0.15 | -0.44 | 34.51 | 34.74 | 33.7 | 9225 |
| 1727304000 | 34.13 | -0.17 | -0.50 | 34.24 | 34.42 | 33.71 | 8899 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
