Dati storici Guaranty Bancshares - GNTY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	36,31	37,54	35,19	36,31	15.051	1,49	4,10%
1 Mese	34,25	37,54	32,04	35,30	17.692	3,55	10,36%
3 Mesi	34,50	37,54	32,04	34,62	14.925	3,30	9,57%
6 Mesi	29,52	37,54	27,01	32,79	20.059	8,28	28,05%
1 Anno	29,65	37,54	27,01	31,90	17.660	8,15	27,49%
3 Anni	30,54	37,54	22,12	29,62	20.337	7,26	23,77%
5 Anni	30,54	37,54	22,12	29,62	20.337	7,26	23,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	37,80	1,03	2,80%	36,85	37,82	36,85	20.776
22 Nov 2024	36,77	0,71	1,97%	36,50	37,12	36,50	14.747
21 Nov 2024	36,06	-0,53	-1,45%	36,16	36,16	35,83	12.523
20 Nov 2024	36,59	0,46	1,27%	35,95	36,79	35,7913	14.024
19 Nov 2024	36,13	0,08	0,22%	36,60	36,60	36,03	17.589
16 Nov 2024	36,05	-0,17	-0,47%	36,31	36,53	35,19	16.373
15 Nov 2024	36,22	0,83	2,35%	35,06	36,35	35,06	17.977
14 Nov 2024	35,39	-0,32	-0,90%	36,05	36,335	35,39	16.383
13 Nov 2024	35,71	-1,08	-2,94%	36,84	36,84	34,76	30.953
12 Nov 2024	36,79	0,77	2,14%	36,35	36,98	35,50	14.809
09 Nov 2024	36,02	1,43	4,13%	34,30	36,505	34,30	13.570
08 Nov 2024	34,59	-1,40	-3,89%	35,78	35,78	34,15	30.034
07 Nov 2024	35,99	2,59	7,75%	35,00	36,50	33,77	75.134
06 Nov 2024	33,40	0,80	2,45%	32,46	33,51	32,46	13.707
05 Nov 2024	32,60	-0,33	-1,00%	32,62	33,10	32,04	8.549
01 Nov 2024	32,93	0,07	0,21%	33,20	33,43	32,41	10.595
31 Ott 2024	32,86	-0,08	-0,24%	32,93	33,73	32,11	8.404
30 Ott 2024	32,94	-0,77	-2,28%	33,07	33,675	32,94	10.836
29 Ott 2024	33,71	0,15	0,45%	33,56	33,74	33,56	10.412
28 Ott 2024	33,56	0,71	2,16%	33,35	33,56	32,27	11.598
26 Ott 2024	32,85	-1,03	-3,04%	34,25	34,40	32,85	5.620
25 Ott 2024	33,88	-0,47	-1,37%	34,52	34,52	33,45	7.277