Indicators

Guild Holdings Company Cl A (NY: GHLD )

14.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.063	8.156	8.063	8.100	7,482	+0.13(+1.63%)
Apr 28, 2022	7.878	8.072	7.878	7.970	14,563	-0.05(-0.58%)
Apr 27, 2022	8.044	8.202	7.859	8.017	10,546	-0.09(-1.14%)
Apr 26, 2022	8.443	8.443	7.748	8.109	22,881	-0.44(-5.20%)
Apr 25, 2022	8.712	8.712	8.489	8.554	18,072	-0.09(-1.07%)
Apr 22, 2022	8.740	8.740	8.628	8.647	15,254	-0.03(-0.32%)
Apr 21, 2022	8.712	9.095	8.675	8.675	9,885	-0.02(-0.21%)
Apr 20, 2022	8.638	8.786	8.628	8.693	26,064	-0.06(-0.74%)
Apr 19, 2022	8.767	8.913	8.712	8.758	23,986	+0.09(+1.07%)
Apr 18, 2022	8.665	8.722	8.489	8.665	18,621	+0.06(+0.75%)
Apr 14, 2022	9.472	9.472	8.582	8.601	17,942	-0.04(-0.43%)
Apr 13, 2022	8.619	9.138	8.614	8.638	40,370	+0.11(+1.30%)
Apr 12, 2022	8.693	8.953	8.489	8.526	24,259	-0.05(-0.54%)
Apr 11, 2022	8.795	8.934	8.443	8.573	88,133	-0.24(-2.73%)
Apr 08, 2022	8.795	8.897	8.593	8.814	9,744	-0.04(-0.42%)
Apr 07, 2022	9.147	9.268	8.758	8.851	37,450	-0.44(-4.69%)
Apr 06, 2022	9.286	9.286	9.221	9.286	26,890	-0.13(-1.38%)
Apr 05, 2022	9.472	9.954	9.166	9.416	17,917	-0.06(-0.59%)
Apr 04, 2022	9.713	9.713	9.073	9.472	294,572	+0.02(+0.20%)

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.