Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guild Holdings Company Cl A (NY: GHLD )

13.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.509 10.36 9.399 10.19 34,019 +0.69(+7.22%)
May 27, 2022 9.268 9.500 9.268 9.500 10,171 +0.17(+1.79%)
May 26, 2022 9.101 9.360 9.082 9.333 19,575 +0.45(+5.11%)
May 25, 2022 9.138 9.342 8.879 8.879 7,968 -0.38(-4.10%)
May 24, 2022 9.351 9.351 8.990 9.259 18,370 +0.14(+1.52%)
May 23, 2022 8.767 9.129 8.767 9.120 8,632 +0.50(+5.81%)
May 20, 2022 8.749 9.082 8.619 8.619 21,487 -0.13(-1.54%)
May 19, 2022 8.499 8.916 8.414 8.753 26,338 +0.30(+3.56%)
May 18, 2022 8.156 8.981 8.156 8.452 19,983 +0.35(+4.35%)
May 17, 2022 8.322 8.364 8.007 8.100 13,271 -0.16(-1.91%)
May 16, 2022 7.692 8.383 7.692 8.258 7,659 +0.50(+6.45%)
May 13, 2022 7.414 7.831 7.414 7.757 7,434 +0.38(+5.15%)
May 12, 2022 7.664 7.831 6.654 7.377 420,643 -0.49(-6.24%)
May 11, 2022 7.887 8.064 7.785 7.868 6,470 +0.08(+1.07%)
May 10, 2022 7.683 8.174 7.664 7.785 13,177 -0.03(-0.36%)
May 09, 2022 8.304 8.618 7.535 7.813 24,605 -0.62(-7.36%)
May 06, 2022 9.259 9.259 8.221 8.434 26,048 +0.46(+5.81%)
May 05, 2022 7.952 8.221 7.887 7.970 13,121 -0.09(-1.15%)
May 04, 2022 7.924 8.295 7.924 8.063 6,131 +0.16(+1.99%)
May 03, 2022 7.933 7.950 7.905 7.905 5,614 +0.01(+0.12%)
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.