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
2017-11-22 28.40 28.40 28.10 28.15 1,105
2017-11-21 28.60 28.65 28.20 28.20 4,091
2017-11-20 28.40 28.45 28.325 28.40 3,026
2017-11-17 27.70 28.35 27.65 28.30 3,662
2017-11-16 27.65 27.85 27.55 27.65 5,547
2017-11-15 27.50 27.85 27.50 27.55 4,052
2017-11-14 27.25 27.60 27.25 27.60 553
2017-11-13 26.80 27.50 26.80 27.50 2,707
2017-11-10 26.90 27.30 26.90 27.25 1,097
2017-11-09 27.15 27.15 26.55 26.85 2,890
2017-11-08 27.60 27.60 26.90 27.15 4,418
2017-11-07 28.35 28.35 27.55 27.70 2,067
2017-11-06 28.55 28.75 28.40 28.60 2,947
2017-11-03 28.55 28.65 28.50 28.55 1,389
2017-11-02 28.45 28.80 28.40 28.80 2,910
2017-11-01 28.60 28.60 28.25 28.40 4,378
2017-10-31 28.25 28.75 28.20 28.55 2,082
2017-10-30 28.75 28.80 28.10 28.15 6,928
2017-10-27 29.05 29.15 29.00 29.05 2,569
2017-10-26 29.10 29.30 29.05 29.15 2,389
2017-10-25 29.10 29.10 28.95 29.00 2,011
2017-10-24 29.35 29.35 29.05 29.10 2,672
2017-10-23 29.90 29.95 29.30 29.40 905
2017-10-20 29.90 30.20 29.90 30.05 5,453
2017-10-19 28.65 29.50 28.65 29.40 1,000
2017-10-18 28.00 28.55 27.95 28.55 6,757
2017-10-17 28.30 28.35 27.85 27.85 1,202
2017-10-16 28.20 28.35 28.15 28.35 1,078
2017-10-13 28.20 28.30 28.05 28.15 2,512
2017-10-12 28.35 28.55 28.30 28.30 1,323

» 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.