Dark

GBNK
Guaranty Bancorp
stock NASDAQ

Inactive

Dec 31, 2018

20.75USD-2.123%(-0.45)826,696

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-31	21.210	21.5000	20.5000	20.750	-2.123%	826,696	0.000%
2018-12-28	20.720	21.2100	20.6000	21.200	+2.415%	110,292	-2.123%
2018-12-27	20.550	20.7900	18.7800	20.700	-0.815%	79,915	+0.242%
2018-12-26	20.260	21.0000	19.9000	20.870	+3.883%	120,277	-0.575%
2018-12-24	20.350	20.6500	20.0900	20.090	-1.952%	32,605	+3.285%
2018-12-21	20.830	21.8100	20.4000	20.490	-1.868%	223,154	+1.269%
2018-12-20	20.670	21.0500	20.5300	20.880	+0.675%	85,185	-0.623%
2018-12-19	21.590	21.7800	20.6700	20.740	-3.981%	128,836	+0.048%
2018-12-18	22.140	22.3110	21.5000	21.600	-1.144%	131,310	-3.935%
2018-12-17	21.400	22.4500	21.3700	21.850	+2.055%	233,876	-5.034%
2018-12-14	21.980	22.4600	21.3100	21.410	-3.254%	156,555	-3.083%
2018-12-13	23.080	23.2000	22.0600	22.130	-3.866%	109,238	-6.236%
2018-12-12	22.980	23.3775	22.5000	23.020	+1.768%	155,070	-9.861%
2018-12-11	23.430	23.5800	22.6100	22.620	-2.036%	169,690	-8.267%
2018-12-10	23.500	23.5000	22.8400	23.090	-1.703%	100,089	-10.134%
2018-12-07	23.550	24.0300	23.1400	23.490	-0.212%	134,314	-11.665%
2018-12-06	23.560	23.9520	23.0900	23.540	-1.835%	326,218	-11.852%
2018-12-04	25.940	26.2800	23.8400	23.980	-7.449%	156,103	-13.470%
2018-12-03	25.730	25.9600	25.3000	25.910	+1.171%	355,469	-19.915%
2018-11-30	25.740	26.1900	25.5100	25.610	-1.120%	124,192	-18.977%
2018-11-29	25.910	26.2700	25.6700	25.900	-0.918%	51,366	-19.884%
2018-11-28	25.620	26.2100	25.2500	26.140	+2.030%	39,957	-20.620%
2018-11-27	25.640	25.9100	25.4300	25.620	-0.928%	71,341	-19.009%
2018-11-26	25.450	26.0100	25.1400	25.860	+2.660%	102,480	-19.760%
2018-11-23	25.210	25.5000	25.0600	25.190	-0.866%	18,029	-17.626%
2018-11-21	25.310	25.7000	24.9900	25.410	+0.435%	63,551	-18.339%
2018-11-20	25.490	25.7100	25.0500	25.300	-1.480%	57,010	-17.984%
2018-11-19	25.960	26.2000	25.4600	25.680	-0.811%	40,170	-19.198%
2018-11-16	26.070	26.2700	25.6500	25.890	-1.409%	97,664	-19.853%
2018-11-15	25.570	26.2800	25.3300	26.260	+2.578%	71,828	-20.982%
2018-11-14	26.530	26.6200	25.4600	25.600	-2.588%	63,395	-18.945%
2018-11-13	26.550	26.9200	26.2400	26.280	-0.152%	34,139	-21.043%
2018-11-12	26.750	27.0500	26.2800	26.320	-1.571%	33,787	-21.163%
2018-11-09	26.990	27.1400	26.5500	26.740	-1.073%	70,553	-22.401%
2018-11-08	26.760	27.1700	26.7600	27.030	+0.521%	81,031	-23.233%
2018-11-07	26.990	27.0700	26.2500	26.890	-0.407%	97,182	-22.834%
2018-11-06	26.730	27.1300	26.6200	27.000	+0.972%	44,170	-23.148%
2018-11-05	26.530	26.8490	26.2400	26.740	+0.716%	46,680	-22.401%
2018-11-02	26.680	26.8500	26.3000	26.550	0.000%	53,409	-21.846%
2018-11-01	26.170	26.5700	26.1700	26.550	+2.037%	113,731	-21.846%
2018-10-31	26.390	26.5700	25.9800	26.020	+0.038%	119,895	-20.254%
2018-10-30	25.450	26.0900	25.1600	26.010	+2.160%	75,822	-20.223%
2018-10-29	25.180	25.8300	25.0300	25.460	+2.372%	68,769	-18.500%
2018-10-26	24.540	25.2900	24.5400	24.870	+0.080%	83,343	-16.566%
2018-10-25	23.990	25.1400	23.9900	24.850	+4.018%	222,178	-16.499%
2018-10-24	25.500	25.5000	23.7200	23.890	-6.460%	116,167	-13.144%
2018-10-23	25.060	26.2300	24.8301	25.540	+0.789%	129,415	-18.755%
2018-10-22	26.860	26.8600	25.1900	25.340	-5.236%	127,878	-18.114%
2018-10-19	27.480	27.6100	26.7000	26.740	-3.256%	134,617	-22.401%
2018-10-18	29.000	29.0000	27.6100	27.640	-3.559%	109,549	-24.928%
2018-10-17	28.620	28.9950	28.2700	28.660	-0.209%	68,350	-27.599%
2018-10-16	28.490	28.7700	28.0400	28.720	+0.985%	74,809	-27.751%
2018-10-15	28.360	28.8000	28.0000	28.440	+0.035%	83,486	-27.039%
2018-10-12	29.390	29.3900	27.6400	28.430	-1.830%	131,456	-27.014%
2018-10-11	29.680	29.9100	28.9500	28.960	-2.721%	99,658	-28.349%
2018-10-10	30.600	30.7800	29.7500	29.770	-2.393%	116,302	-30.299%
2018-10-09	30.290	30.6150	30.0700	30.500	+0.329%	61,077	-31.967%
2018-10-08	30.220	30.5000	29.8500	30.400	+0.930%	48,816	-31.743%
2018-10-05	30.410	30.4800	30.1000	30.120	-0.561%	95,330	-31.109%
2018-10-04	30.020	30.7900	30.0100	30.290	+0.866%	116,738	-31.496%
2018-10-03	29.330	30.2000	29.2000	30.030	+2.702%	206,060	-30.902%
2018-10-02	29.380	29.3800	28.8700	29.240	-0.510%	271,514	-29.036%
2018-10-01	29.710	29.9300	29.2100	29.390	-1.044%	105,320	-29.398%
2018-09-28	29.500	29.8000	29.5000	29.700	+0.508%	128,816	-30.135%
2018-09-27	29.850	30.0000	29.5000	29.550	-0.672%	46,243	-29.780%
2018-09-26	30.250	30.2500	29.7500	29.750	-0.833%	135,234	-30.252%
2018-09-25	30.050	30.2000	29.9000	30.000	-0.166%	85,840	-30.833%
2018-09-24	30.250	30.2500	29.6500	30.050	-0.497%	74,026	-30.948%
2018-09-21	30.750	30.9000	30.2000	30.200	-1.468%	334,609	-31.291%
2018-09-20	30.400	30.8500	30.1500	30.650	+1.658%	150,206	-32.300%
2018-09-19	29.550	30.3000	29.5500	30.150	+1.858%	113,553	-31.177%
2018-09-18	29.550	29.7500	29.4000	29.600	+0.339%	102,128	-29.899%
2018-09-17	29.800	29.8000	29.2000	29.500	-0.673%	100,758	-29.661%
2018-09-14	29.350	29.7500	29.3000	29.700	+1.020%	95,435	-30.135%
2018-09-13	29.800	29.8500	29.3000	29.400	-0.676%	91,340	-29.422%
2018-09-12	30.100	30.2000	29.4500	29.600	-1.824%	67,934	-29.899%
2018-09-11	29.950	30.4250	29.9500	30.150	+0.333%	161,860	-31.177%
2018-09-10	30.500	30.5500	30.0000	30.050	-1.151%	100,742	-30.948%
2018-09-07	30.650	30.7500	30.3000	30.400	-0.977%	146,905	-31.743%
2018-09-06	31.250	31.3000	30.7000	30.700	-1.760%	87,675	-32.410%
2018-09-05	31.350	31.4500	31.1500	31.250	-0.478%	57,023	-33.600%
2018-09-04	31.200	31.5500	31.0000	31.400	+0.480%	115,519	-33.917%
2018-08-31	31.100	31.3500	31.0500	31.250	-0.160%	210,394	-33.600%
2018-08-30	31.300	31.4000	31.1000	31.300	-0.318%	198,226	-33.706%
2018-08-29	31.383	31.7000	31.2500	31.400	-0.317%	151,243	-33.917%
2018-08-28	31.700	31.7000	31.2500	31.500	-0.474%	57,920	-34.127%
2018-08-27	31.650	32.0000	31.5500	31.650	0.000%	102,568	-34.439%
2018-08-24	31.450	31.7000	31.4000	31.650	+0.796%	91,032	-34.439%
2018-08-23	31.350	31.4500	31.2500	31.400	-0.633%	38,101	-33.917%
2018-08-22	31.600	31.7500	31.4500	31.600	0.000%	50,782	-34.335%
2018-08-21	31.150	31.7000	31.1500	31.600	+1.445%	43,964	-34.335%
2018-08-20	31.100	31.4000	30.8500	31.150	+0.484%	60,015	-33.387%
2018-08-17	30.650	31.0500	30.5000	31.000	+0.813%	90,570	-33.065%
2018-08-16	30.700	31.0500	30.6750	30.750	+0.820%	67,258	-32.520%
2018-08-15	31.000	31.2500	30.2500	30.500	-1.771%	107,048	-31.967%
2018-08-14	30.850	31.3750	30.8500	31.050	+0.976%	168,225	-33.172%
2018-08-13	31.150	31.1500	30.7000	30.750	-0.646%	65,483	-32.520%
2018-08-10	31.050	31.1750	30.6500	30.950	-0.482%	72,297	-32.956%
2018-08-09	30.950	31.2000	30.6000	31.100	+0.647%	78,321	-33.280%
2018-08-08	30.550	31.0000	30.5000	30.900	+0.816%	41,511	-32.848%
2018-08-07	30.550	30.7500	30.4500	30.650	+0.822%	47,550	-32.300%
2018-08-06	30.400	30.5500	30.1500	30.400	-0.164%	50,273	-31.743%
2018-08-03	30.950	31.0500	30.2000	30.450	-1.456%	78,397	-31.856%
2018-08-02	30.450	31.1000	30.2000	30.900	+1.311%	49,384	-32.848%
2018-08-01	30.250	30.6500	30.1000	30.500	+1.498%	101,494	-31.967%
2018-07-31	30.350	30.4000	29.7500	30.050	-0.497%	144,033	-30.948%
2018-07-30	30.550	30.6500	30.1500	30.200	-0.494%	68,469	-31.291%
2018-07-27	30.800	31.1000	30.3500	30.350	-1.621%	79,224	-31.631%
2018-07-26	30.650	31.0500	30.6500	30.850	+0.982%	63,592	-32.739%
2018-07-25	30.950	30.9500	30.2500	30.550	+0.493%	169,808	-32.079%
2018-07-24	30.800	30.8000	29.9500	30.400	-0.816%	252,737	-31.743%
2018-07-23	30.900	31.2000	30.6000	30.650	-1.129%	298,661	-32.300%
2018-07-20	30.950	31.2000	30.8500	31.000	0.000%	76,965	-33.065%
2018-07-19	30.400	31.1000	30.4000	31.000	+0.977%	89,154	-33.065%
2018-07-18	30.200	30.8000	30.2000	30.700	+1.824%	62,944	-32.410%
2018-07-17	30.550	30.7000	30.1500	30.150	-0.985%	47,301	-31.177%
2018-07-16	30.100	30.4500	30.1000	30.450	+1.669%	47,101	-31.856%
2018-07-13	29.950	30.1500	29.7500	29.950	-0.167%	73,248	-30.718%
2018-07-12	30.800	30.8000	29.8000	30.000	-1.961%	85,692	-30.833%
2018-07-11	30.500	30.8000	30.4500	30.600	+0.164%	120,776	-32.190%
2018-07-10	31.200	31.3500	30.3500	30.550	-1.768%	158,744	-32.079%
2018-07-09	30.700	31.2500	30.6500	31.100	+1.967%	125,487	-33.280%
2018-07-06	30.350	30.6500	30.1500	30.500	+0.660%	97,418	-31.967%
2018-07-05	30.300	30.3500	29.9750	30.300	+0.832%	146,444	-31.518%
2018-07-03	30.200	30.4000	30.0500	30.050	-0.497%	68,887	-30.948%
2018-07-02	29.700	30.2000	29.7000	30.200	+1.342%	159,146	-31.291%
2018-06-29	30.050	30.4000	29.7500	29.800	-0.501%	191,942	-30.369%
2018-06-28	30.050	30.3000	29.8500	29.950	-0.498%	254,595	-30.718%
2018-06-27	30.600	30.6500	30.0500	30.100	-1.954%	138,772	-31.063%
2018-06-26	31.100	31.1000	30.5500	30.700	-0.647%	98,506	-32.410%
2018-06-25	31.300	31.5000	30.8500	30.900	-2.215%	256,268	-32.848%
2018-06-22	31.700	31.9000	31.1000	31.600	0.000%	753,058	-34.335%
2018-06-21	32.050	32.0500	31.4500	31.600	-1.250%	159,348	-34.335%
2018-06-20	32.050	32.3000	31.9000	32.000	+0.156%	123,109	-35.156%
2018-06-19	31.850	32.2500	31.6000	31.950	+0.157%	179,705	-35.055%
2018-06-18	32.000	32.3500	31.6000	31.900	-0.778%	162,777	-34.953%
2018-06-15	32.250	32.4000	31.9500	32.150	-0.924%	281,452	-35.459%
2018-06-14	33.100	33.1000	32.2500	32.450	-2.112%	192,260	-36.055%
2018-06-13	33.150	33.5500	32.8500	33.150	-0.151%	256,584	-37.406%
2018-06-12	33.800	33.9000	33.0000	33.200	-1.775%	311,774	-37.500%
2018-06-11	34.550	34.5500	33.7500	33.800	-1.887%	129,445	-38.609%
2018-06-08	34.400	34.7000	34.3000	34.450	-0.145%	195,944	-39.768%
2018-06-07	35.050	35.2000	34.4000	34.500	-1.569%	601,925	-39.855%
2018-06-06	34.850	35.0500	34.5000	35.050	+0.574%	370,894	-40.799%
2018-06-05	34.750	34.9000	34.2000	34.850	+0.144%	244,292	-40.459%
2018-06-04	34.150	34.8000	34.1000	34.800	+2.053%	408,327	-40.374%
2018-06-01	34.000	34.4500	33.8500	34.100	+1.187%	251,944	-39.150%
2018-05-31	33.450	34.1250	33.4000	33.700	+0.447%	316,396	-38.427%
2018-05-30	33.000	33.5500	32.9000	33.550	+2.287%	385,834	-38.152%
2018-05-29	32.850	33.0000	32.3500	32.800	-0.756%	225,366	-36.738%
2018-05-25	33.300	33.5500	32.9500	33.050	-0.602%	460,588	-37.216%
2018-05-24	32.850	33.6000	32.5000	33.250	+0.453%	816,433	-37.594%
2018-05-23	33.500	34.1000	32.5000	33.100	+2.003%	1,340,149	-37.311%
2018-05-22	30.900	32.6500	30.9000	32.450	+5.700%	449,840	-36.055%
2018-05-21	30.500	30.8500	30.4500	30.700	+0.656%	133,633	-32.410%
2018-05-18	30.700	30.7500	30.2500	30.500	0.000%	91,630	-31.967%
2018-05-17	30.050	30.5750	29.9000	30.500	+1.329%	127,778	-31.967%
2018-05-16	29.900	30.1500	29.7250	30.100	+0.669%	103,664	-31.063%
2018-05-15	29.250	29.9500	29.2500	29.900	+2.397%	86,738	-30.602%
2018-05-14	29.600	30.0456	29.1500	29.200	-1.518%	52,674	-28.938%
2018-05-11	29.800	29.9000	29.6000	29.650	-0.168%	33,211	-30.017%
2018-05-10	29.650	29.7500	29.4500	29.700	0.000%	37,866	-30.135%
2018-05-09	29.750	29.9000	29.5750	29.700	+0.338%	46,274	-30.135%
2018-05-08	29.400	29.7000	29.4000	29.600	+0.852%	64,342	-29.899%
2018-05-07	29.250	29.5500	29.0500	29.350	+0.342%	49,095	-29.302%
2018-05-04	28.850	29.4500	28.6500	29.250	+0.862%	60,889	-29.060%
2018-05-03	28.600	29.0500	28.3000	29.000	+0.870%	124,210	-28.448%
2018-05-02	28.700	28.9500	28.5500	28.750	0.000%	80,997	-27.826%
2018-05-01	28.500	28.7500	27.9750	28.750	+0.877%	64,922	-27.826%
2018-04-30	29.000	29.1000	28.5000	28.500	-1.724%	42,290	-27.193%
2018-04-27	29.050	29.3000	28.8500	29.000	-0.172%	46,398	-28.448%
2018-04-26	29.100	29.3000	28.9500	29.050	-0.343%	63,469	-28.571%
2018-04-25	29.300	29.6500	28.9500	29.150	-1.019%	72,989	-28.816%
2018-04-24	29.600	29.8500	29.3000	29.450	-0.338%	139,565	-29.542%
2018-04-23	29.450	29.7000	29.1500	29.550	+0.681%	118,268	-29.780%
2018-04-20	29.350	29.4500	29.1000	29.350	-0.340%	84,902	-29.302%
2018-04-19	28.500	29.4500	28.3500	29.450	+3.333%	75,870	-29.542%
2018-04-18	28.750	29.0000	28.5000	28.500	-0.697%	49,552	-27.193%
2018-04-17	29.100	29.2000	28.5000	28.700	-1.375%	65,409	-27.700%
2018-04-16	28.750	29.1500	28.1550	29.100	+1.571%	91,244	-28.694%
2018-04-13	29.000	29.0000	28.5000	28.650	-0.521%	72,831	-27.574%
2018-04-12	28.700	28.9500	28.6500	28.800	+0.876%	56,862	-27.951%
2018-04-11	28.600	28.7000	28.3500	28.550	-0.868%	56,838	-27.320%
2018-04-10	28.450	28.9000	28.3500	28.800	+1.767%	135,117	-27.951%
2018-04-09	28.450	28.7000	28.1000	28.300	-0.176%	129,098	-26.678%
2018-04-06	28.650	28.8000	28.1000	28.350	-1.563%	151,409	-26.808%
2018-04-05	28.700	28.9500	28.4750	28.800	+1.053%	83,312	-27.951%
2018-04-04	28.150	28.6500	28.1000	28.500	+0.352%	78,923	-27.193%
2018-04-03	28.100	28.4500	27.7500	28.400	+1.610%	94,178	-26.937%
2018-04-02	28.350	28.3500	27.7500	27.950	-1.411%	143,744	-25.760%
2018-03-29	28.450	29.2000	28.2000	28.350	0.000%	114,557	-26.808%
2018-03-28	27.900	28.4500	27.7000	28.350	+1.795%	154,613	-26.808%
2018-03-27	28.500	28.7573	27.7500	27.850	-2.281%	103,025	-25.494%
2018-03-26	28.200	28.5000	27.9000	28.500	+2.518%	83,887	-27.193%
2018-03-23	28.600	28.6000	27.5925	27.800	-2.797%	113,086	-25.360%
2018-03-22	28.950	29.2500	28.5500	28.600	-1.887%	86,636	-27.448%
2018-03-21	29.150	29.4500	29.0000	29.150	-0.171%	84,348	-28.816%
2018-03-20	29.350	29.4500	29.1000	29.200	-0.341%	44,568	-28.938%
2018-03-19	29.300	29.4000	28.9500	29.300	0.000%	58,676	-29.181%
2018-03-16	29.500	29.9000	29.2500	29.300	-0.678%	273,521	-29.181%
2018-03-15	29.400	29.6000	29.2500	29.500	+0.170%	81,812	-29.661%
2018-03-14	29.550	29.7000	29.2500	29.450	+0.170%	129,772	-29.542%
2018-03-13	29.750	29.7500	29.2500	29.400	-0.676%	92,492	-29.422%
2018-03-12	29.500	29.6000	29.2500	29.600	+0.339%	61,158	-29.899%
2018-03-09	29.000	29.5750	28.8000	29.500	+2.253%	130,428	-29.661%
2018-03-08	28.850	29.1000	28.5500	28.850	+0.174%	101,369	-28.076%
2018-03-07	28.450	28.9000	28.4500	28.800	+0.876%	117,971	-27.951%
2018-03-06	28.450	28.6500	28.1000	28.550	+0.351%	97,354	-27.320%
2018-03-05	28.100	28.5500	27.7500	28.450	+1.246%	72,874	-27.065%
2018-03-02	27.500	28.2500	27.4000	28.100	+1.627%	62,384	-26.157%
2018-03-01	27.400	27.7500	27.3000	27.650	+0.729%	90,194	-24.955%
2018-02-28	28.100	28.3000	27.4500	27.450	-2.139%	90,878	-24.408%
2018-02-27	28.350	28.7500	27.9500	28.050	-1.232%	70,709	-26.025%
2018-02-26	28.450	28.5500	28.2500	28.400	-0.176%	45,320	-26.937%
2018-02-23	28.350	28.5000	28.1250	28.450	+0.708%	47,292	-27.065%
2018-02-22	28.600	28.6500	28.1500	28.250	-1.224%	67,921	-26.549%
2018-02-21	28.050	28.7000	28.0500	28.600	+1.779%	72,604	-27.448%
2018-02-20	28.400	28.8000	27.9750	28.100	-1.576%	98,809	-26.157%
2018-02-16	28.250	28.8000	28.2500	28.550	+0.705%	112,506	-27.320%
2018-02-15	28.400	28.5500	28.2000	28.350	+0.354%	67,486	-26.808%
2018-02-14	27.700	28.3000	27.7000	28.250	+1.254%	89,219	-26.549%
2018-02-13	27.550	28.0000	27.5500	27.900	+0.360%	88,246	-25.627%
2018-02-12	28.000	28.5000	27.3500	27.800	-0.537%	88,400	-25.360%
2018-02-09	27.750	28.0750	27.1500	27.950	+1.914%	170,855	-25.760%
2018-02-08	27.850	28.0000	27.4000	27.425	-1.171%	215,929	-24.339%
2018-02-07	27.350	27.9500	27.3000	27.750	+0.909%	82,351	-25.225%
2018-02-06	26.850	27.7000	26.8500	27.500	+0.917%	91,255	-24.545%
2018-02-05	28.300	28.6500	27.2000	27.250	-4.553%	79,428	-23.853%
2018-02-02	28.550	29.0500	28.4750	28.550	-0.349%	79,401	-27.320%
2018-02-01	28.350	28.6750	28.0000	28.650	+1.058%	105,310	-27.574%
2018-01-31	28.550	28.6000	28.1500	28.350	-0.351%	66,352	-26.808%
2018-01-30	28.550	28.8500	28.2000	28.450	-0.698%	74,517	-27.065%
2018-01-29	28.500	29.0000	28.4000	28.650	+0.350%	75,067	-27.574%
2018-01-26	28.850	28.8500	28.3500	28.550	-1.040%	128,572	-27.320%
2018-01-25	29.450	29.4500	27.8000	28.850	0.000%	90,858	-28.076%
2018-01-24	29.100	29.7000	28.3500	28.850	-1.199%	83,245	-28.076%
2018-01-23	29.700	29.7000	29.0500	29.200	-1.518%	91,263	-28.938%
2018-01-22	29.350	29.6500	29.0500	29.650	+1.022%	102,438	-30.017%
2018-01-19	28.800	29.4500	28.5500	29.350	+1.207%	169,198	-29.302%
2018-01-18	29.350	29.4000	29.0000	29.000	-1.024%	109,793	-28.448%
2018-01-17	29.100	29.4500	28.8500	29.300	+1.209%	135,013	-29.181%
2018-01-16	29.000	29.3000	28.8500	28.950	0.000%	134,674	-28.325%
2018-01-12	29.150	29.4500	28.8000	28.950	-0.686%	68,800	-28.325%
2018-01-11	28.500	29.1500	28.5000	29.150	+2.281%	62,988	-28.816%
2018-01-10	28.000	28.6000	26.7600	28.500	+1.604%	85,273	-27.193%
2018-01-09	27.800	28.2500	27.8000	28.050	+1.081%	48,822	-26.025%
2018-01-08	27.900	27.9500	27.4000	27.750	-0.716%	47,374	-25.225%
2018-01-05	27.850	28.1500	27.6000	27.950	+0.903%	59,089	-25.760%
2018-01-04	27.900	28.0500	27.5500	27.700	+0.181%	69,888	-25.090%
2018-01-03	27.400	27.8000	27.2000	27.650	+0.912%	84,784	-24.955%
2018-01-02	27.550	27.8000	27.1000	27.400	-0.904%	126,286	-24.270%
2017-12-29	28.050	28.1000	27.5500	27.650	-1.250%	91,676	-24.955%
2017-12-28	27.950	28.1500	27.9500	28.000	-0.356%	37,122	-25.893%
2017-12-27	28.200	28.3500	27.9750	28.100	-0.178%	44,542	-26.157%
2017-12-26	28.200	28.5000	27.9410	28.150	-0.705%	45,398	-26.288%
2017-12-22	28.700	28.7000	28.2500	28.350	-1.220%	40,798	-26.808%
2017-12-21	28.800	28.9500	28.6500	28.700	-0.174%	53,055	-27.700%
2017-12-20	29.050	29.1500	28.5500	28.750	-0.519%	57,942	-27.826%
2017-12-19	28.900	29.4000	28.7000	28.900	+0.173%	99,559	-28.201%
2017-12-18	28.600	29.0000	28.5500	28.850	+1.406%	80,542	-28.076%
2017-12-15	28.100	28.9500	28.1000	28.450	+1.246%	214,425	-27.065%
2017-12-14	28.450	28.6500	27.9500	28.100	-0.707%	78,381	-26.157%
2017-12-13	28.500	28.8500	28.1750	28.300	-0.527%	94,570	-26.678%
2017-12-12	28.500	28.6500	28.3100	28.450	0.000%	63,559	-27.065%
2017-12-11	28.800	28.8500	28.3500	28.450	-1.043%	54,148	-27.065%
2017-12-08	29.100	29.1500	28.5500	28.750	-0.862%	68,068	-27.826%
2017-12-07	29.000	29.4500	28.9000	29.000	-0.344%	44,598	-28.448%
2017-12-06	29.500	29.7400	26.7050	29.100	-1.689%	60,547	-28.694%
2017-12-05	29.950	30.1201	29.5500	29.600	-1.003%	123,397	-29.899%
2017-12-04	29.800	30.4165	29.7000	29.900	+2.048%	164,996	-30.602%
2017-12-01	29.050	29.4000	28.0000	29.300	+0.861%	162,921	-29.181%
2017-11-30	29.250	29.5000	28.8000	29.050	-0.343%	154,431	-28.571%
2017-11-29	28.600	29.3500	28.4500	29.150	+2.822%	183,183	-28.816%
2017-11-28	28.050	28.4500	27.2500	28.350	+1.613%	634,766	-26.808%
2017-11-27	27.850	28.2250	27.7500	27.900	-0.179%	112,117	-25.627%
2017-11-24	28.150	28.1500	27.8000	27.950	-0.534%	22,446	-25.760%
2017-11-22	28.450	28.4500	28.0500	28.100	-0.882%	47,205	-26.157%
2017-11-21	28.650	28.7500	28.1500	28.350	-0.526%	91,382	-26.808%
2017-11-20	28.400	28.5500	28.3000	28.500	+0.707%	94,437	-27.193%
2017-11-17	27.550	28.3500	27.4000	28.300	+2.166%	155,529	-26.678%
2017-11-16	27.500	27.9000	27.5000	27.700	+0.544%	87,656	-25.090%
2017-11-15	27.400	27.9000	27.1500	27.550	-0.181%	92,113	-24.682%
2017-11-14	27.350	27.6500	27.1000	27.600	+0.364%	35,560	-24.819%
2017-11-13	26.950	27.5000	26.7000	27.500	+1.664%	50,124	-24.545%
2017-11-10	27.150	27.4000	26.9000	27.050	+0.371%	51,203	-23.290%
2017-11-09	26.950	27.1500	26.5000	26.950	-0.554%	117,534	-23.006%
2017-11-08	27.750	27.7500	26.8000	27.100	-1.989%	130,233	-23.432%
2017-11-07	28.450	28.5500	27.5000	27.650	-3.322%	88,942	-24.955%
2017-11-06	28.550	28.7750	28.3000	28.600	+0.351%	70,848	-27.448%
2017-11-03	28.650	28.7500	28.4500	28.500	-0.524%	50,769	-27.193%
2017-11-02	28.350	28.7500	28.2500	28.650	+1.058%	87,418	-27.574%
2017-11-01	28.550	28.8500	28.1500	28.350	-0.351%	93,050	-26.808%
2017-10-31	28.050	28.8500	27.8500	28.450	+1.066%	123,364	-27.065%
2017-10-30	28.950	29.2000	28.1000	28.150	-3.098%	141,748	-26.288%
2017-10-27	29.200	29.7000	28.9050	29.050	-0.172%	103,497	-28.571%
2017-10-26	29.000	29.4500	29.0000	29.100	+0.345%	96,597	-28.694%
2017-10-25	29.100	29.3250	28.8500	29.000	-0.172%	110,716	-28.448%
2017-10-24	29.250	29.4500	28.9750	29.050	-1.022%	136,641	-28.571%
2017-10-23	29.950	30.0000	29.2500	29.350	-1.839%	61,938	-29.302%
2017-10-20	29.700	30.3000	29.3000	29.900	+1.528%	193,444	-30.602%
2017-10-19	28.750	29.5500	28.4500	29.450	+2.972%	114,233	-29.542%
2017-10-18	28.100	28.7000	27.8500	28.600	+2.693%	114,838	-27.448%
2017-10-17	28.250	28.5250	27.8000	27.850	-1.937%	60,941	-25.494%
2017-10-16	28.150	28.4500	28.1500	28.400	+1.068%	49,297	-26.937%
2017-10-13	28.350	28.4500	28.0000	28.100	-0.882%	55,569	-26.157%
2017-10-12	28.350	28.5640	28.2000	28.350	0.000%	52,151	-26.808%
2017-10-11	28.300	28.5000	28.1500	28.350	0.000%	89,126	-26.808%
2017-10-10	28.500	28.7500	28.2000	28.350	-0.176%	138,435	-26.808%
2017-10-09	28.400	28.4500	28.2000	28.400	+0.353%	59,897	-26.937%
2017-10-06	28.150	28.4500	28.0500	28.300	+0.533%	66,121	-26.678%
2017-10-05	28.200	28.5000	28.0250	28.150	0.000%	84,685	-26.288%
2017-10-04	28.500	28.5000	27.8000	28.150	-1.054%	79,238	-26.288%
2017-10-03	28.100	28.5000	27.8000	28.450	+1.607%	156,454	-27.065%
2017-10-02	27.850	28.2500	27.7000	28.000	+0.719%	128,360	-25.893%
2017-09-29	27.550	28.0500	27.5500	27.800	+0.907%	153,954	-25.360%
2017-09-28	27.350	27.7000	27.2000	27.550	+0.731%	239,814	-24.682%
2017-09-27	26.750	27.7000	26.6000	27.350	+2.434%	264,195	-24.132%
2017-09-26	26.700	27.0000	26.6000	26.700	+0.188%	145,041	-22.285%
2017-09-25	26.550	27.0000	26.4500	26.650	+0.188%	217,300	-22.139%
2017-09-22	26.650	26.8000	26.5000	26.600	-0.188%	120,411	-21.992%
2017-09-21	26.750	26.9500	26.6000	26.650	-0.187%	95,643	-22.139%
2017-09-20	26.350	26.9000	26.3500	26.700	+0.755%	82,678	-22.285%
2017-09-19	26.450	26.7000	26.4500	26.500	+0.569%	133,961	-21.698%
2017-09-18	25.800	26.5500	25.7000	26.350	+2.330%	95,590	-21.252%
2017-09-15	26.150	26.2500	25.7500	25.750	-1.341%	735,294	-19.417%
2017-09-14	26.000	26.4250	25.9500	26.100	-0.191%	98,129	-20.498%
2017-09-13	26.000	26.5000	25.9750	26.150	+0.192%	276,168	-20.650%
2017-09-12	26.000	26.2500	25.7500	26.100	+0.578%	158,663	-20.498%
2017-09-11	25.500	26.0000	25.2750	25.950	+3.181%	131,453	-20.039%
2017-09-08	25.000	25.2000	24.7000	25.150	+0.199%	132,909	-17.495%
2017-09-07	25.600	25.6000	25.0000	25.100	-1.761%	80,653	-17.331%
2017-09-06	25.750	25.8500	25.4000	25.550	0.000%	92,156	-18.787%
2017-09-05	25.900	26.0500	25.4000	25.550	-1.731%	120,402	-18.787%
2017-09-01	25.700	26.2000	25.7000	26.000	+0.775%	70,985	-20.192%
2017-08-31	25.850	26.2000	25.7000	25.800	0.000%	70,571	-19.574%
2017-08-30	25.800	25.9500	25.6500	25.800	0.000%	70,040	-19.574%
2017-08-29	25.550	26.0000	25.5500	25.800	+0.194%	41,845	-19.574%
2017-08-28	25.900	25.9141	25.6000	25.750	+0.195%	51,090	-19.417%
2017-08-25	26.000	26.0000	25.6250	25.700	-0.772%	69,465	-19.261%
2017-08-24	25.800	25.9000	25.5000	25.900	+0.975%	52,852	-19.884%
2017-08-23	25.450	25.9000	25.4500	25.650	+0.195%	56,334	-19.103%
2017-08-22	25.650	25.7000	25.5000	25.600	+0.589%	42,160	-18.945%
2017-08-21	25.400	25.6500	25.3500	25.450	-0.391%	61,283	-18.468%
2017-08-18	25.300	25.6500	25.2000	25.550	+0.196%	116,809	-18.787%
2017-08-17	26.050	26.2000	25.4750	25.500	-2.857%	90,009	-18.627%
2017-08-16	26.200	26.5000	25.7100	26.250	+0.768%	103,648	-20.952%
2017-08-15	26.350	26.5000	26.0000	26.050	-0.951%	58,533	-20.345%
2017-08-14	25.550	26.3000	25.5500	26.300	+3.137%	85,729	-21.103%
2017-08-11	25.800	26.3000	25.3000	25.500	-0.391%	97,731	-18.627%
2017-08-10	25.700	25.9500	25.4000	25.600	-1.349%	85,694	-18.945%
2017-08-09	26.250	26.3500	25.8730	25.950	-1.705%	125,583	-20.039%
2017-08-08	26.450	26.8750	26.1050	26.400	-0.377%	54,809	-21.402%
2017-08-07	26.550	26.7500	26.4000	26.500	+0.189%	63,221	-21.698%
2017-08-04	26.500	26.7500	26.2500	26.450	-0.189%	70,530	-21.550%
2017-08-03	26.700	26.9000	26.3750	26.500	-0.935%	60,306	-21.698%
2017-08-02	26.800	26.8500	26.4000	26.750	0.000%	138,540	-22.430%
2017-08-01	26.800	27.0000	26.6500	26.750	+0.375%	87,743	-22.430%
2017-07-31	26.550	26.8500	26.1000	26.650	-0.187%	85,973	-22.139%
2017-07-28	27.200	27.2000	26.6250	26.700	-2.018%	79,445	-22.285%
2017-07-27	27.250	27.2500	26.9500	27.250	+0.554%	170,750	-23.853%
2017-07-26	27.000	27.2250	26.8000	27.100	+0.931%	144,885	-23.432%
2017-07-25	26.900	27.0750	26.7500	26.850	+0.562%	98,089	-22.719%
2017-07-24	26.500	26.9500	26.4250	26.700	+0.188%	124,043	-22.285%
2017-07-21	27.250	27.2500	26.6000	26.650	-1.113%	134,134	-22.139%
2017-07-20	26.000	27.3500	26.0000	26.950	+0.372%	119,012	-23.006%
2017-07-19	26.800	27.0865	26.7000	26.850	+0.374%	81,068	-22.719%
2017-07-18	27.050	27.0500	26.6500	26.750	-1.292%	78,956	-22.430%
2017-07-17	27.150	27.5000	26.9500	27.100	-0.368%	109,515	-23.432%
2017-07-14	27.100	27.3500	26.8000	27.200	-0.183%	99,658	-23.713%
2017-07-13	27.400	27.4000	26.9000	27.250	0.000%	138,628	-23.853%

document.getElementById("RtF01l").onerror = function(){this.style.display='none';}; .dark-mode .lKbvMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKbvMk{ color: #333333; background-color: white; border: 2px solid #333333; }GBNKGuaranty Bancorpstock NASDAQ

GBNK
Guaranty Bancorp
stock NASDAQ