Premium
Guaranty Bancshares Inc (GNTY)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 3.7908496732 | 38.25 | 41.7539 | 38.25 | 28712 | 39.93576694 | CS |
| 4 | -1.11 | -2.71992158785 | 40.81 | 41.7539 | 35.2164 | 32649 | 38.91176023 | CS |
| 12 | -1.56 | -3.78090159961 | 41.26 | 42.645 | 35.2164 | 30181 | 39.8365634 | CS |
| 26 | 5.45 | 15.9124087591 | 34.25 | 42.95 | 32.04 | 35312 | 37.68049216 | CS |
| 52 | 10.9866 | 38.2629712956 | 28.7134 | 42.95 | 27.01 | 27283 | 35.64239582 | CS |
| 156 | 9.16 | 29.9934512115 | 30.54 | 42.95 | 22.12 | 23871 | 32.19879587 | CS |
| 260 | 9.16 | 29.9934512115 | 30.54 | 42.95 | 22.12 | 23871 | 32.19879587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 39.7 | -0.24 | -0.60 | 39.48 | 39.81 | 39.01 | 20032 |
| 1745534400 | 39.94 | 0.07 | 0.18 | 39.91 | 40.29 | 38.9185 | 27768 |
| 1745448000 | 39.87 | -0.73 | -1.80 | 41.5 | 41.7539 | 39.47 | 20343 |
| 1745361600 | 40.6 | 1.13 | 2.86 | 40 | 40.86 | 39.3 | 28587 |
| 1745275200 | 39.47 | 0.34 | 0.87 | 38.25 | 40.31 | 38.25 | 38148 |
| 1744929600 | 39.13 | 0.04 | 0.10 | 39.64 | 39.7 | 38.995 | 27072 |
| 1744843200 | 39.09 | 0.15 | 0.39 | 38.63 | 39.79 | 38.63 | 33187 |
| 1744756800 | 38.94 | 0.66 | 1.72 | 38.66 | 39.65 | 38.1121 | 35532 |
| 1744670400 | 38.28 | 0.67 | 1.78 | 37.98 | 38.9399 | 37.6 | 27376 |
| 1744411200 | 37.61 | 0.08 | 0.21 | 37.09 | 38.3699 | 36.9014 | 20333 |
| 1744324800 | 37.53 | -1.11 | -2.87 | 38.02 | 38.33 | 36.5 | 32568 |
| 1744238400 | 38.64 | 1.19 | 3.18 | 37.31 | 41.25 | 36.78 | 42412 |
| 1744152000 | 37.45 | -0.04 | -0.11 | 38.24 | 38.795 | 36.795 | 57745 |
| 1744065600 | 37.49 | 0.08 | 0.21 | 36.39 | 39.136 | 35.2164 | 26796 |
| 1743806400 | 37.41 | -0.77 | -2.02 | 36.79 | 37.97 | 35.6942 | 43338 |
| 1743720000 | 38.18 | -2.47 | -6.08 | 38.89 | 39.01 | 38 | 27607 |
| 1743633600 | 40.65 | 0.8 | 2.01 | 39.28 | 40.69 | 39.28 | 38826 |
| 1743547200 | 39.85 | -0.18 | -0.45 | 39.6 | 40.46 | 39.07 | 27041 |
| 1743460800 | 40.03 | -0.37 | -0.92 | 39.56 | 40.69 | 39.29 | 34884 |
| 1743201600 | 40.4 | -0.4 | -0.98 | 40.81 | 40.83 | 39.88 | 30764 |
| 1743115200 | 40.8 | 0.03 | 0.07 | 40.92 | 41.39 | 40.555 | 20532 |
| 1743028800 | 40.77 | 0.88 | 2.21 | 39.77 | 41.28 | 39.5804 | 54821 |
| 1742942400 | 39.89 | -0.69 | -1.70 | 40.6 | 40.63 | 39.89 | 16336 |
| 1742856000 | 40.58 | 1.13 | 2.86 | 40.21 | 40.95 | 40.2 | 19903 |
| 1742596800 | 39.45 | -0.74 | -1.84 | 39.77 | 40.55 | 39.23 | 77141 |
| 1742510400 | 40.19 | -0.26 | -0.64 | 40.13 | 40.86 | 39.595 | 14070 |
| 1742424000 | 40.45 | 0.27 | 0.67 | 39.9 | 40.75 | 39.242 | 21963 |
| 1742337600 | 40.18 | 0.25 | 0.63 | 39.47 | 40.26 | 39.33 | 20710 |
| 1742251200 | 39.93 | -0.23 | -0.57 | 40.06 | 40.52 | 39.39 | 29524 |
| 1741992000 | 40.16 | 0.69 | 1.75 | 40.25 | 40.49 | 39.5 | 16090 |
| 1741905600 | 39.47 | 0.06 | 0.15 | 39.68 | 39.97 | 39.061 | 19512 |
| 1741819200 | 39.41 | 0.29 | 0.74 | 39.34 | 39.805 | 38.495 | 35117 |
| 1741732800 | 39.12 | 0.47 | 1.22 | 38.7 | 39.63 | 38.625 | 29292 |
| 1741646400 | 38.65 | -0.96 | -2.42 | 39.18 | 39.9 | 38.42 | 34851 |
| 1741390800 | 39.61 | -0.31 | -0.78 | 39.92 | 40.11 | 39.17 | 19185 |
| 1741304400 | 39.92 | -0.1 | -0.25 | 39.76 | 40.06 | 39.21 | 30072 |
| 1741218000 | 40.02 | 0.76 | 1.94 | 39.01 | 40.25 | 39.01 | 45584 |
| 1741131600 | 39.26 | -0.82 | -2.05 | 39.72 | 40.41 | 38.885 | 37303 |
| 1741045200 | 40.08 | -0.37 | -0.91 | 40.31 | 40.86 | 39.9 | 30526 |
| 1740786000 | 40.45 | 0.73 | 1.84 | 39.99 | 40.57 | 39.85 | 43580 |
| 1740699600 | 39.72 | -0.14 | -0.35 | 39.7 | 40.02 | 39.52 | 33884 |
| 1740613200 | 39.86 | -0.14 | -0.35 | 39.98 | 40.13 | 39.27 | 35486 |
| 1740526800 | 40 | 0.01 | 0.03 | 40.25 | 40.545 | 39.95 | 23269 |
| 1740440400 | 39.99 | -0.05 | -0.12 | 40.26 | 40.78 | 39.85 | 22198 |
| 1740181200 | 40.04 | -0.76 | -1.86 | 41.11 | 41.11 | 39.89 | 44172 |
| 1740094800 | 40.8 | -0.7 | -1.69 | 41.1 | 41.2032 | 40.01 | 30490 |
| 1740008400 | 41.5 | 0 | 0.00 | 41.54 | 41.54 | 40.72 | 21280 |
| 1739922000 | 41.5 | 0.36 | 0.88 | 40.92 | 41.8157 | 39.9001 | 26466 |
| 1739576400 | 41.14 | -0.25 | -0.60 | 41.76 | 41.95 | 41.05 | 13614 |
| 1739490000 | 41.39 | 0.5 | 1.22 | 41.26 | 41.48 | 40.54 | 18795 |
| 1739403600 | 40.89 | -0.7 | -1.68 | 40.74 | 41.255 | 40.61 | 24819 |
| 1739317200 | 41.59 | 0.38 | 0.92 | 41.12 | 42 | 41.04 | 19544 |
| 1739230800 | 41.21 | -0.16 | -0.39 | 41.38 | 41.66 | 40.9 | 21018 |
| 1738971600 | 41.37 | -0.97 | -2.29 | 42.17 | 42.3 | 41.225 | 18144 |
| 1738885200 | 42.34 | 0.07 | 0.17 | 42.42 | 42.645 | 42.14 | 20207 |
| 1738798800 | 42.27 | 0.39 | 0.93 | 41.9 | 42.27 | 41.6228 | 23572 |
| 1738712400 | 41.88 | 1.11 | 2.72 | 40.37 | 41.98 | 40.37 | 26923 |
| 1738626000 | 40.77 | -0.34 | -0.83 | 40.45 | 41.17 | 39.9958 | 44426 |
| 1738366800 | 41.11 | -0.55 | -1.32 | 41.26 | 42.455 | 41.08 | 45779 |
| 1738280400 | 41.66 | -0.28 | -0.67 | 41.98 | 42.53 | 41.58 | 42044 |
| 1738194000 | 41.94 | -0.13 | -0.31 | 42.19 | 42.95 | 41.7 | 65090 |
| 1738107600 | 42.07 | 0.17 | 0.41 | 41.49 | 42.83 | 41.49 | 64158 |
| 1738021200 | 41.9 | 0.64 | 1.55 | 41.76 | 42.69 | 41.45 | 65677 |
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
