GUARANTY BANCORP DEL Historical Stock Price

Below is the stock price history for Guaranty Bancorp Del GBNK. Data is recorded each day for the historical open, high, low, close and volume. The Guaranty Bancorp Del stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Guaranty Bancorp Del Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-21 28.10 28.65 28.10 28.625 1,758
2018-02-20 28.65 28.80 28.00 28.05 2,072
2018-02-16 28.50 28.75 28.50 28.575 1,924
2018-02-15 28.30 28.50 28.25 28.35 917
2018-02-14 28.15 28.20 27.95 28.15 978
2018-02-13 27.80 27.95 27.75 27.85 1,810
2018-02-12 27.80 28.05 27.50 27.80 5,274
2018-02-09 27.85 28.00 27.20 28.00 3,492
2018-02-08 27.85 27.95 27.55 27.55 10,058
2018-02-07 27.50 27.85 27.50 27.75 2,612
2018-02-06 27.60 27.60 27.00 27.50 1,475
2018-02-05 28.25 28.50 27.50 27.55 1,664
2018-02-02 28.80 28.85 28.50 28.65 1,221
2018-02-01 28.15 28.65 28.15 28.65 3,239
2018-01-31 28.45 28.45 28.15 28.35 2,270
2018-01-30 28.85 28.85 28.25 28.40 1,242
2018-01-29 28.65 28.95 28.65 28.70 1,467
2018-01-26 28.60 28.80 28.40 28.475 4,187
2018-01-25 28.65 29.00 28.45 28.80 2,849
2018-01-24 29.55 29.55 28.90 28.90 2,059
2018-01-23 29.50 29.50 29.05 29.15 3,018
2018-01-22 29.20 29.65 29.10 29.625 2,432
2018-01-19 28.875 29.35 28.875 29.30 5,947
2018-01-18 29.20 29.30 29.10 29.10 2,174
2018-01-17 28.95 29.40 28.90 29.30 3,849
2018-01-16 29.30 29.30 28.95 29.00 4,389
2018-01-12 29.20 29.35 28.80 28.90 2,022
2018-01-11 28.60 29.00 28.60 28.90 671
2018-01-10 28.20 28.50 28.20 28.30 1,781
2018-01-09 28.15 28.15 28.00 28.05 1,238

» More Guaranty Bancorp Del Stock Price History

To see other companies like Guaranty Bancorp Del (GBNK), view our stock market today for news, and other data.