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
2018-09-18 29.50 29.675 29.425 29.65 2,223
2018-09-17 29.50 29.50 29.20 29.40 2,159
2018-09-14 29.55 29.70 29.40 29.70 2,389
2018-09-13 29.80 29.80 29.35 29.35 2,476
2018-09-12 29.90 29.90 29.60 29.75 1,120
2018-09-11 30.05 30.40 30.05 30.05 3,444
2018-09-10 30.40 30.45 30.00 30.05 4,151
2018-09-07 30.75 30.75 30.40 30.40 2,900
2018-09-06 31.20 31.30 30.75 30.80 2,231
2018-09-05 31.35 31.40 31.15 31.20 1,341
2018-09-04 31.45 31.45 31.30 31.35 1,741
2018-08-31 31.05 31.35 31.05 31.35 2,084
2018-08-30 31.25 31.30 31.20 31.25 1,063
2018-08-29 31.30 31.60 31.25 31.50 1,119
2018-08-28 31.55 31.55 31.30 31.55 1,159
2018-08-27 31.85 31.95 31.60 31.65 2,850
2018-08-24 31.55 31.70 31.45 31.60 1,712
2018-08-23 31.35 31.35 31.25 31.35 944
2018-08-22 31.55 31.65 31.50 31.60 1,335
2018-08-21 31.50 31.70 31.50 31.50 651
2018-08-20 31.15 31.35 30.90 31.25 1,691
2018-08-17 30.65 31.00 30.65 30.95 2,089
2018-08-16 30.95 31.00 30.70 30.75 5,764
2018-08-15 31.20 31.20 30.30 30.50 4,636
2018-08-14 31.00 31.30 30.975 30.975 6,848
2018-08-13 31.00 31.00 30.725 30.80 1,622
2018-08-10 30.70 31.15 30.70 31.05 2,502
2018-08-09 31.05 31.20 30.95 31.05 1,900
2018-08-08 30.55 30.95 30.55 30.95 1,200
2018-08-07 30.50 30.70 30.50 30.70 1,206

» 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.