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
2018-06-20 32.05 32.25 31.95 32.00 3,059
2018-06-19 31.85 32.20 31.80 32.10 3,155
2018-06-18 31.80 32.20 31.80 31.95 4,662
2018-06-15 32.20 32.35 32.00 32.10 6,570
2018-06-14 32.90 32.90 32.30 32.45 6,302
2018-06-13 33.20 33.50 32.85 33.15 12,709
2018-06-12 33.85 33.85 33.10 33.225 6,601
2018-06-11 34.20 34.20 33.75 33.85 2,634
2018-06-08 34.45 34.55 34.375 34.45 3,518
2018-06-07 35.05 35.10 34.50 34.575 4,759
2018-06-06 34.95 35.00 34.65 35.00 9,269
2018-06-05 34.70 34.80 34.20 34.725 9,109
2018-06-04 34.30 34.70 34.25 34.55 8,499
2018-06-01 34.10 34.45 33.95 34.15 11,108
2018-05-31 33.50 34.10 33.50 33.80 8,986
2018-05-30 33.10 33.50 33.05 33.45 26,143
2018-05-29 32.80 32.90 32.35 32.70 9,712
2018-05-25 33.40 33.525 33.10 33.15 15,454
2018-05-24 32.95 33.275 32.50 33.225 59,526
2018-05-23 33.80 34.00 32.575 33.15 54,731
2018-05-22 31.10 32.60 31.10 32.45 35,720
2018-05-21 30.55 30.75 30.45 30.75 6,548
2018-05-18 30.35 30.55 30.25 30.55 1,645
2018-05-17 29.925 30.55 29.925 30.45 5,476
2018-05-16 30.05 30.10 29.75 30.00 3,354
2018-05-15 29.35 29.90 29.35 29.85 2,633
2018-05-14 29.65 29.65 29.20 29.20 2,131
2018-05-11 29.80 29.80 29.60 29.70 803
2018-05-10 29.70 29.75 29.50 29.65 1,812
2018-05-09 29.65 29.90 29.60 29.70 1,329

» 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.