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 )

14.25 -0.70 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2023 11.29 11.42 11.11 11.13 3,074 -0.04(-0.33%)
Feb 27, 2023 11.28 11.72 11.05 11.17 7,307 +0.06(+0.58%)
Feb 24, 2023 11.53 11.53 11.06 11.10 19,863 -0.53(-4.54%)
Feb 23, 2023 11.31 11.96 11.31 11.63 10,752 +0.42(+3.72%)
Feb 22, 2023 11.21 11.21 11.21 11.21 1,713 +0.14(+1.26%)
Feb 21, 2023 11.07 11.43 11.02 11.07 5,672 -0.09(-0.83%)
Feb 17, 2023 10.57 11.17 10.57 11.17 8,958 +0.44(+4.15%)
Feb 16, 2023 10.45 10.72 10.45 10.72 1,007 +0.31(+2.94%)
Feb 15, 2023 10.07 10.55 10.07 10.42 10,483 -0.07(-0.71%)
Feb 14, 2023 10.47 10.49 10.39 10.49 2,580 +0.10(+0.98%)
Feb 13, 2023 10.46 10.75 10.39 10.39 9,311 +0.06(+0.54%)
Feb 10, 2023 10.31 10.57 10.02 10.33 21,256 -0.10(-0.98%)
Feb 09, 2023 10.36 10.88 10.01 10.44 22,642 +0.14(+1.35%)
Feb 08, 2023 11.09 11.49 10.30 10.30 38,696 -0.37(-3.48%)
Feb 07, 2023 10.84 10.89 10.36 10.67 10,804 -0.45(-4.08%)
Feb 03, 2023 11.12 70 +0.19(+1.70%)
Feb 02, 2023 10.50 10.94 10.23 10.94 70,112 +0.70(+6.79%)
Feb 01, 2023 10.92 11.22 10.24 10.24 10,541 -0.28(-2.64%)
Jan 31, 2023 10.34 11.09 10.34 10.52 17,356 +0.42(+4.13%)
Jan 30, 2023 9.714 10.10 9.714 10.10 2,476 -0.10(-1.00%)
Jan 27, 2023 10.26 10.68 9.750 10.20 4,745 -0.06(-0.54%)
Jan 26, 2023 10.18 10.37 10.12 10.26 4,223 -0.03(-0.31%)
Jan 25, 2023 10.13 10.29 10.13 10.29 6,574 +0.05(+0.50%)
Jan 24, 2023 9.110 10.24 9.082 10.24 17,488 -0.07(-0.72%)
Jan 20, 2023 10.32 347 +0.06(+0.63%)
Jan 18, 2023 10.25 215 +0.20(+2.03%)
Jan 17, 2023 9.787 10.18 9.768 10.05 5,457 -0.25(-2.43%)
Jan 13, 2023 10.20 10.30 10.20 10.30 734 +0.09(+0.91%)
Jan 12, 2023 10.02 10.20 10.000 10.20 4,866 +0.31(+3.09%)
Jan 11, 2023 9.824 10.10 9.639 9.898 16,456 -0.20(-2.02%)
Jan 10, 2023 10.11 10.27 9.935 10.10 7,732 +0.07(+0.74%)
Jan 09, 2023 9.944 10.29 9.787 10.03 6,297 +0.17(+1.69%)
Jan 06, 2023 9.972 10.13 9.500 9.861 12,868 -0.19(-1.94%)
Jan 05, 2023 9.907 10.10 9.907 10.06 14,511 +0.05(+0.46%)
Jan 04, 2023 9.694 10.09 9.694 10.01 1,800 +0.07(+0.75%)
Jan 03, 2023 9.360 9.935 9.360 9.935 18,776 +0.58(+6.24%)
Dec 30, 2022 9.129 9.509 9.129 9.351 24,401 +0.10(+1.10%)
Dec 29, 2022 9.351 9.569 9.249 9.249 2,481 +0.10(+1.11%)
Dec 28, 2022 9.444 9.629 9.147 9.147 2,281 -0.37(-3.89%)
Dec 27, 2022 9.601 9.907 9.518 9.518 15,180 -0.55(-5.43%)
Dec 23, 2022 9.676 10.06 9.611 10.06 1,075 -0.06(-0.64%)
Dec 22, 2022 10.14 10.24 9.991 10.13 1,882 +0.07(+0.74%)
Dec 21, 2022 10.22 10.51 9.963 10.06 8,427 +0.05(+0.46%)
Dec 20, 2022 9.787 10.71 9.787 10.01 20,851 +0.27(+2.76%)
Dec 19, 2022 10.22 10.22 9.537 9.740 11,164 -0.71(-6.83%)
Dec 16, 2022 10.37 10.56 10.18 10.45 27,723 +0.00(+0.00%)
Dec 15, 2022 10.88 10.88 10.45 10.45 15,853 -0.23(-2.17%)
Dec 14, 2022 11.06 11.41 10.67 10.69 7,706 -0.50(-4.47%)
Dec 13, 2022 11.46 11.46 10.94 11.19 7,051 +0.13(+1.17%)
Dec 12, 2022 10.91 11.06 10.80 11.06 11,242 +0.33(+3.11%)
Dec 09, 2022 11.02 11.26 10.72 10.72 13,342 -0.33(-3.02%)
Dec 08, 2022 10.66 11.11 10.57 11.06 15,353 +0.57(+5.39%)
Dec 07, 2022 10.40 10.94 10.03 10.49 14,473 -0.10(-0.96%)
Dec 06, 2022 10.22 10.59 10.13 10.59 10,535 +0.58(+5.83%)
Dec 05, 2022 10.08 10.45 9.935 10.01 8,339 -0.18(-1.73%)
Dec 02, 2022 10.15 10.56 10.01 10.19 30,875 +0.03(+0.27%)
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.