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
2018-12-11 23.18 23.57 22.66 22.66 5,374
2018-12-10 23.39 23.39 22.86 23.11 4,326
2018-12-07 23.87 23.91 23.21 23.48 6,361
2018-12-06 23.56 23.83 23.23 23.52 15,153
2018-12-04 25.80 25.80 23.87 23.92 3,074
2018-12-03 25.91 25.92 25.32 25.89 12,464
2018-11-30 25.98 26.05 25.53 25.62 2,995
2018-11-29 26.16 26.16 25.83 25.83 708
2018-11-28 25.86 26.16 25.42 26.14 326
2018-11-27 25.66 25.86 25.44 25.66 4,404
2018-11-26 25.66 25.99 25.65 25.94 4,293
2018-11-23 25.50 25.50 25.17 25.20 583
2018-11-21 24.95 25.61 24.95 25.55 1,536
2018-11-20 25.51 25.53 25.12 25.45 2,681
2018-11-19 26.05 26.22 25.52 25.62 1,214
2018-11-16 26.07 26.10 25.68 25.92 5,393
2018-11-15 25.56 26.19 25.56 26.11 1,824
2018-11-14 26.62 26.62 25.51 25.75 4,646
2018-11-13 26.87 26.87 26.32 26.36 684
2018-11-12 26.42 26.78 26.33 26.46 335
2018-11-09 26.95 26.95 26.56 26.69 1,552
2018-11-08 27.13 27.17 26.95 27.00 1,083
2018-11-07 26.92 26.92 26.29 26.89 1,917
2018-11-06 26.80 27.10 26.75 26.97 1,600
2018-11-05 26.75 26.75 26.28 26.64 617
2018-11-02 26.68 26.68 26.31 26.48 720
2018-11-01 26.29 26.51 26.18 26.49 3,480
2018-10-31 26.34 26.46 26.01 26.08 4,643
2018-10-30 25.60 26.08 25.50 26.08 4,850
2018-10-29 25.39 25.78 25.25 25.25 2,406

» 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.