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 )

14.70 +0.18 (+1.24%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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 9.856 10.73 9.742 10.56 32,821 +0.71(+7.22%)
May 27, 2022 9.606 9.846 9.606 9.846 9,813 +0.17(+1.79%)
May 26, 2022 9.433 9.702 9.414 9.674 18,885 +0.47(+5.11%)
May 25, 2022 9.472 9.683 9.203 9.203 7,687 -0.39(-4.10%)
May 24, 2022 9.693 9.693 9.318 9.597 17,722 +0.14(+1.52%)
May 23, 2022 9.088 9.462 9.088 9.453 8,327 +0.52(+5.81%)
May 20, 2022 9.068 9.414 8.934 8.934 20,730 -0.14(-1.54%)
May 19, 2022 8.809 9.241 8.721 9.073 25,410 +0.31(+3.56%)
May 18, 2022 8.454 9.309 8.454 8.761 19,279 +0.37(+4.35%)
May 17, 2022 8.626 8.670 8.300 8.396 12,804 -0.16(-1.91%)
May 16, 2022 7.973 8.689 7.973 8.559 7,389 +0.52(+6.45%)
May 13, 2022 7.685 8.117 7.685 8.040 7,172 +0.39(+5.15%)
May 12, 2022 7.944 8.117 6.897 7.647 405,821 -0.51(-6.24%)
May 11, 2022 8.175 8.358 8.069 8.156 6,242 +0.09(+1.07%)
May 10, 2022 7.964 8.473 7.944 8.069 12,713 -0.03(-0.36%)
May 09, 2022 8.607 8.932 7.810 8.098 23,738 -0.64(-7.36%)
May 06, 2022 9.597 9.597 8.521 8.742 25,130 +0.48(+5.81%)
May 05, 2022 8.242 8.521 8.175 8.261 12,659 -0.10(-1.15%)
May 04, 2022 8.213 8.598 8.213 8.357 5,915 +0.16(+1.99%)
May 03, 2022 8.223 8.240 8.194 8.194 5,416 +0.01(+0.12%)
May 02, 2022 8.434 8.434 8.185 8.185 16,305 -0.21(-2.52%)
Apr 29, 2022 8.357 8.454 8.357 8.396 7,219 +0.13(+1.63%)
Apr 28, 2022 8.165 8.367 8.165 8.261 14,050 -0.05(-0.58%)
Apr 27, 2022 8.338 8.502 8.146 8.309 10,174 -0.10(-1.14%)
Apr 26, 2022 8.751 8.751 8.031 8.406 22,075 -0.46(-5.20%)
Apr 25, 2022 9.030 9.030 8.799 8.867 17,435 -0.10(-1.07%)
Apr 22, 2022 9.059 9.059 8.943 8.963 14,717 -0.03(-0.32%)
Apr 21, 2022 9.030 9.428 8.992 8.992 9,537 -0.02(-0.21%)
Apr 20, 2022 8.953 9.107 8.943 9.011 25,146 -0.07(-0.74%)
Apr 19, 2022 9.088 9.239 9.030 9.078 23,141 +0.10(+1.07%)
Apr 18, 2022 8.982 9.040 8.799 8.982 17,965 +0.07(+0.75%)
Apr 14, 2022 9.818 9.818 8.895 8.915 17,310 -0.04(-0.43%)
Apr 13, 2022 8.934 9.472 8.929 8.953 38,948 +0.12(+1.30%)
Apr 12, 2022 9.011 9.280 8.799 8.838 23,404 -0.05(-0.54%)
Apr 11, 2022 9.116 9.260 8.751 8.886 85,027 -0.25(-2.73%)
Apr 08, 2022 9.116 9.222 8.907 9.136 9,401 -0.04(-0.42%)
Apr 07, 2022 9.481 9.606 9.078 9.174 36,130 -0.45(-4.69%)
Apr 06, 2022 9.626 9.626 9.558 9.626 25,943 -0.13(-1.38%)
Apr 05, 2022 9.818 10.32 9.501 9.760 17,286 -0.06(-0.59%)
Apr 04, 2022 10.07 10.07 9.405 9.818 284,192 +0.02(+0.20%)
Apr 01, 2022 9.798 10.18 9.702 9.798 29,547 -0.06(-0.58%)
Mar 31, 2022 9.693 10.39 9.693 9.856 122,237 +0.16(+1.68%)
Mar 30, 2022 10.09 10.09 9.549 9.693 25,575 -0.39(-3.90%)
Mar 29, 2022 10.57 10.57 10.03 10.09 15,558 -0.16(-1.59%)
Mar 28, 2022 10.40 10.40 10.05 10.25 8,193 -0.36(-3.35%)
Mar 25, 2022 10.50 10.71 10.12 10.61 11,303 -0.13(-1.25%)
Mar 24, 2022 10.22 10.74 10.11 10.74 140,304 +0.56(+5.47%)
Mar 23, 2022 10.57 10.57 10.04 10.18 14,702 -0.38(-3.64%)
Mar 22, 2022 10.55 11.23 10.50 10.57 16,107 -0.03(-0.27%)
Mar 21, 2022 10.64 10.91 10.42 10.60 7,233 -0.26(-2.39%)
Mar 18, 2022 10.57 10.86 10.51 10.86 14,189 +0.40(+3.86%)
Mar 17, 2022 10.57 10.71 9.904 10.45 22,589 -0.23(-2.16%)
Mar 16, 2022 10.52 10.90 10.36 10.68 18,003 -0.08(-0.71%)
Mar 15, 2022 10.99 10.99 10.47 10.76 15,580 -0.05(-0.44%)
Mar 14, 2022 11.14 11.75 10.65 10.81 21,753 -0.18(-1.66%)
Mar 11, 2022 10.58 11.54 10.52 10.99 16,757 -0.14(-1.29%)
Mar 10, 2022 11.78 11.78 10.57 11.13 33,079 -0.26(-2.28%)
Mar 09, 2022 11.69 11.84 11.39 11.39 5,031 -0.36(-3.03%)
Mar 08, 2022 11.38 11.76 11.35 11.75 5,954 +0.32(+2.77%)
Mar 07, 2022 11.71 11.82 11.22 11.43 14,641 -0.35(-3.00%)
Mar 04, 2022 12.09 12.12 11.24 11.79 19,172 -0.30(-2.48%)
Mar 03, 2022 11.53 12.20 11.43 12.08 17,013 +0.35(+2.95%)
Mar 02, 2022 11.09 12.13 11.09 11.74 21,075 +0.40(+3.56%)
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.