Indicators

Guild Holdings Company Cl A (NY: GHLD )

16.66 -0.35 (-2.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	16.64	17.03	16.37	17.01	30,509	+0.19(+1.13%)
Sep 25, 2024	16.64	17.22	16.58	16.82	27,920	-0.31(-1.81%)
Sep 24, 2024	16.80	17.57	16.80	17.13	27,676	+0.13(+0.76%)
Sep 23, 2024	16.74	17.53	16.74	17.00	21,462	+0.26(+1.55%)
Sep 20, 2024	17.00	17.50	16.74	16.74	51,530	-0.26(-1.53%)
Sep 19, 2024	16.90	17.20	16.61	17.00	20,310	+0.16(+0.95%)
Sep 18, 2024	16.86	17.20	16.84	16.84	9,290	+0.14(+0.84%)
Sep 17, 2024	16.35	17.00	16.35	16.70	12,253	+0.09(+0.54%)
Sep 16, 2024	16.75	16.80	16.61	16.61	3,827	+0.14(+0.85%)
Sep 13, 2024	16.37	16.56	16.14	16.47	4,933	-0.18(-1.08%)
Sep 12, 2024	16.49	16.67	16.32	16.65	14,018	+0.18(+1.09%)
Sep 11, 2024	16.17	16.63	16.00	16.47	5,319	+0.09(+0.55%)
Sep 10, 2024	16.31	16.69	16.31	16.38	6,587	-0.27(-1.62%)
Sep 09, 2024	15.68	16.65	15.36	16.65	10,485	+0.63(+3.93%)
Sep 06, 2024	15.86	16.62	15.37	16.02	21,131	+0.05(+0.31%)
Sep 05, 2024	16.96	16.96	15.96	15.97	6,016	-0.67(-4.03%)
Sep 04, 2024	16.54	16.77	16.23	16.64	14,094	+0.33(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.