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 )

14.12 -0.13 (-0.91%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 24, 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 (%)
Apr 30, 2021 12.53 13.05 12.53 12.92 52,972 +0.35(+2.77%)
Apr 29, 2021 12.13 12.62 11.73 12.58 34,698 +0.48(+3.96%)
Apr 28, 2021 12.05 12.14 11.92 12.10 26,648 +0.17(+1.46%)
Apr 27, 2021 11.90 12.07 11.88 11.92 13,702 +0.08(+0.66%)
Apr 26, 2021 11.68 11.90 11.68 11.84 6,207 +0.14(+1.19%)
Apr 23, 2021 11.70 11.88 11.53 11.71 24,130 +0.16(+1.36%)
Apr 22, 2021 11.79 11.94 10.93 11.55 36,949 -0.21(-1.78%)
Apr 21, 2021 11.82 11.95 11.76 11.76 7,541 -0.08(-0.66%)
Apr 20, 2021 11.64 11.96 11.64 11.84 14,870 -0.03(-0.29%)
Apr 19, 2021 11.97 12.00 11.68 11.87 13,750 -0.15(-1.23%)
Apr 16, 2021 12.26 12.27 12.01 12.02 9,881 -0.17(-1.36%)
Apr 15, 2021 12.37 12.49 11.10 12.18 78,065 -0.07(-0.57%)
Apr 14, 2021 12.19 12.28 12.01 12.25 7,297 -0.04(-0.35%)
Apr 13, 2021 12.08 12.31 11.97 12.30 76,091 +0.07(+0.57%)
Apr 12, 2021 12.24 12.28 12.02 12.23 9,337 -0.10(-0.85%)
Apr 09, 2021 12.24 12.47 12.19 12.33 16,891 +0.07(+0.57%)
Apr 08, 2021 12.48 12.48 12.18 12.26 33,874 -0.03(-0.28%)
Apr 07, 2021 12.44 12.58 12.28 12.30 7,000 -0.15(-1.19%)
Apr 06, 2021 12.72 12.72 12.18 12.44 113,545 -0.29(-2.25%)
Apr 05, 2021 12.53 12.96 12.27 12.73 104,260 +0.20(+1.60%)
Apr 01, 2021 12.52 12.53 12.34 12.53 18,155 +0.17(+1.41%)
Mar 31, 2021 12.53 13.01 12.19 12.36 28,415 -0.32(-2.54%)
Mar 30, 2021 13.15 13.15 12.50 12.68 15,723 -0.21(-1.62%)
Mar 29, 2021 12.64 13.08 12.64 12.89 22,350 +0.14(+1.09%)
Mar 26, 2021 12.50 12.90 12.37 12.75 15,627 -0.10(-0.75%)
Mar 25, 2021 12.98 12.98 12.52 12.85 12,897 +0.18(+1.44%)
Mar 24, 2021 12.84 12.97 12.43 12.66 20,910 -0.13(-1.02%)
Mar 23, 2021 13.18 13.18 12.37 12.79 40,848 -0.42(-3.16%)
Mar 22, 2021 13.24 13.37 12.62 13.21 28,902 +0.07(+0.53%)
Mar 19, 2021 12.76 13.14 12.66 13.14 16,431 +0.23(+1.75%)
Mar 18, 2021 13.17 13.18 12.72 12.91 10,534 +0.08(+0.61%)
Mar 17, 2021 12.95 13.22 12.73 12.84 12,091 -0.30(-2.25%)
Mar 16, 2021 13.02 13.49 12.71 13.13 13,444 +0.05(+0.40%)
Mar 15, 2021 13.26 13.34 12.71 13.08 18,151 -0.02(-0.13%)
Mar 12, 2021 13.21 13.49 12.18 13.10 28,381 -0.23(-1.76%)
Mar 11, 2021 13.39 13.66 13.27 13.33 25,983 -0.16(-1.16%)
Mar 10, 2021 13.33 13.49 13.27 13.49 10,019 +0.00(+0.00%)
Mar 09, 2021 13.47 13.62 13.06 13.49 27,012 -0.30(-2.21%)
Mar 08, 2021 13.38 13.79 12.74 13.79 10,985 +0.30(+2.26%)
Mar 05, 2021 13.47 13.49 12.22 13.49 32,059 +0.02(+0.13%)
Mar 04, 2021 14.52 14.52 12.08 13.47 59,842 -0.77(-5.38%)
Mar 03, 2021 15.23 15.23 14.12 14.24 94,690 -0.12(-0.85%)
Mar 02, 2021 14.42 14.63 14.19 14.36 26,727 -0.21(-1.43%)
Mar 01, 2021 13.97 14.71 13.82 14.57 30,477 +0.37(+2.57%)
Feb 26, 2021 14.12 14.27 13.84 14.20 12,984 +0.09(+0.62%)
Feb 25, 2021 13.84 14.16 13.50 14.12 19,943 +0.14(+1.00%)
Feb 24, 2021 13.76 13.98 13.68 13.98 15,052 +0.08(+0.56%)
Feb 23, 2021 13.50 14.14 13.50 13.90 42,101 +0.05(+0.38%)
Feb 22, 2021 14.01 14.52 13.49 13.85 48,492 -0.33(-2.33%)
Feb 19, 2021 14.36 14.69 14.01 14.18 39,527 -0.19(-1.33%)
Feb 18, 2021 14.41 14.69 14.17 14.37 18,722 -0.24(-1.67%)
Feb 17, 2021 14.47 15.01 14.12 14.61 49,990 -0.17(-1.12%)
Feb 16, 2021 14.46 14.79 14.14 14.78 96,239 +0.48(+3.35%)
Feb 12, 2021 14.27 14.56 14.02 14.30 32,288 -0.10(-0.67%)
Feb 11, 2021 14.32 14.71 14.00 14.39 42,246 -0.14(-0.96%)
Feb 10, 2021 14.71 14.98 13.99 14.53 119,362 +0.08(+0.54%)
Feb 09, 2021 15.48 15.48 14.39 14.46 86,979 -0.31(-2.12%)
Feb 08, 2021 14.79 15.09 14.58 14.77 232,964 +0.66(+4.69%)
Feb 05, 2021 13.73 14.36 13.42 14.11 38,493 +0.27(+1.95%)
Feb 04, 2021 13.84 13.92 13.72 13.84 31,656 +0.03(+0.19%)
Feb 03, 2021 13.76 14.11 13.47 13.81 17,355 -0.16(-1.12%)
Feb 02, 2021 13.77 13.97 13.29 13.97 48,848 +0.50(+3.68%)
Feb 01, 2021 13.65 14.01 13.15 13.47 53,838 +0.15(+1.11%)
Jan 29, 2021 13.35 13.45 12.98 13.32 75,493 -0.38(-2.79%)
Jan 28, 2021 13.56 13.71 13.18 13.71 84,880 +0.15(+1.09%)
Jan 27, 2021 13.34 13.88 12.80 13.56 90,523 -0.12(-0.89%)
Jan 26, 2021 13.46 13.86 13.14 13.68 108,646 +0.05(+0.38%)
Jan 25, 2021 13.84 13.84 13.51 13.63 98,407 -0.38(-2.73%)
Jan 22, 2021 14.05 14.31 13.75 14.01 144,093 -0.56(-3.82%)
Jan 21, 2021 15.17 15.17 14.10 14.57 166,997 -0.51(-3.40%)
Jan 20, 2021 15.21 15.23 14.49 15.08 53,112 -0.18(-1.20%)
Jan 19, 2021 14.02 15.60 14.02 15.26 67,376 -0.06(-0.40%)
Jan 15, 2021 14.86 15.49 14.29 15.33 34,242 +0.53(+3.59%)
Jan 14, 2021 14.84 15.17 14.79 14.79 17,077 -0.21(-1.39%)
Jan 13, 2021 15.49 15.66 14.99 15.00 70,840 -0.26(-1.71%)
Jan 12, 2021 15.49 15.66 14.98 15.26 54,007 +0.03(+0.17%)
Jan 11, 2021 15.11 15.51 14.69 15.24 22,844 +0.17(+1.16%)
Jan 08, 2021 15.07 15.43 14.84 15.06 17,006 +0.14(+0.93%)
Jan 07, 2021 15.48 15.53 14.58 14.93 45,751 -0.31(-2.06%)
Jan 06, 2021 15.60 15.61 14.90 15.24 42,000 -0.22(-1.41%)
Jan 05, 2021 15.06 15.46 14.76 15.46 40,603 +0.44(+2.96%)
Jan 04, 2021 14.74 15.40 14.70 15.01 71,674 +0.27(+1.83%)
Dec 31, 2020 14.74 14.74 14.74 34,606 -0.57(-3.75%)
Dec 30, 2020 15.11 15.32 14.79 15.32 34,606 +0.30(+1.97%)
Dec 29, 2020 14.79 15.02 14.28 15.02 50,147 +0.16(+1.05%)
Dec 28, 2020 14.61 15.14 14.60 14.86 68,929 +0.17(+1.12%)
Dec 24, 2020 14.65 15.01 14.62 14.70 25,739 -0.05(-0.35%)
Dec 23, 2020 14.14 14.95 14.02 14.75 92,058 +0.47(+3.29%)
Dec 22, 2020 13.80 14.28 13.71 14.28 132,998 +0.45(+3.27%)
Dec 21, 2020 13.45 14.08 13.25 13.83 145,951 +0.44(+3.25%)
Dec 18, 2020 14.55 14.57 12.78 13.39 385,857 -0.95(-6.61%)
Dec 17, 2020 13.58 14.57 13.28 14.34 326,274 +0.90(+6.67%)
Dec 16, 2020 13.53 13.53 13.06 13.45 116,961 +0.05(+0.39%)
Dec 15, 2020 13.29 13.55 13.06 13.39 89,072 +0.12(+0.92%)
Dec 14, 2020 13.58 13.66 13.20 13.27 76,055 -0.18(-1.36%)
Dec 11, 2020 12.99 13.45 12.99 13.45 41,366 +0.26(+1.98%)
Dec 10, 2020 13.23 13.25 12.96 13.19 42,283 +0.04(+0.33%)
Dec 09, 2020 13.10 13.20 12.91 13.15 71,074 -0.16(-1.18%)
Dec 08, 2020 13.41 13.50 12.89 13.31 82,265 -0.17(-1.29%)
Dec 07, 2020 13.15 13.54 12.90 13.48 103,967 +0.33(+2.51%)
Dec 04, 2020 12.99 13.24 12.88 13.15 26,083 +0.06(+0.47%)
Dec 03, 2020 13.40 13.40 12.91 13.09 58,402 +0.16(+1.21%)
Dec 02, 2020 12.90 13.39 12.76 12.93 188,632 -0.04(-0.34%)
Dec 01, 2020 12.44 13.25 12.44 12.98 227,064 +0.41(+3.25%)
Nov 30, 2020 12.78 13.14 12.40 12.57 70,836 -0.12(-0.96%)
Nov 27, 2020 12.53 12.69 12.33 12.69 21,717 +0.16(+1.25%)
Nov 25, 2020 12.66 12.92 12.33 12.53 84,916 -0.08(-0.62%)
Nov 24, 2020 12.91 13.05 12.41 12.61 172,998 -0.27(-2.09%)
Nov 23, 2020 12.15 13.38 11.75 12.88 338,717 +0.75(+6.17%)
Nov 20, 2020 11.97 12.18 11.77 12.13 139,841 +0.00(+0.00%)
Nov 19, 2020 12.39 12.57 11.43 12.13 182,523 -0.34(-2.72%)
Nov 18, 2020 12.53 12.66 12.24 12.47 170,828 -0.10(-0.76%)
Nov 17, 2020 12.80 12.80 12.43 12.57 115,232 -0.23(-1.84%)
Nov 16, 2020 12.62 12.97 12.62 12.80 73,154 -0.03(-0.27%)
Nov 13, 2020 12.59 12.84 12.49 12.84 86,524 +0.02(+0.14%)
Nov 12, 2020 12.71 12.84 12.09 12.82 36,303 -0.02(-0.14%)
Nov 11, 2020 12.97 12.97 12.75 12.84 34,164 -0.17(-1.34%)
Nov 10, 2020 13.05 13.12 12.67 13.01 33,027 -0.04(-0.33%)
Nov 09, 2020 13.06 13.37 12.86 13.05 80,425 -0.10(-0.79%)
Nov 06, 2020 13.18 13.23 12.85 13.16 32,059 -0.08(-0.59%)
Nov 05, 2020 12.82 13.31 12.78 13.24 69,329 +0.30(+2.36%)
Nov 04, 2020 13.01 13.47 12.80 12.93 182,812 +0.10(+0.75%)
Nov 03, 2020 12.79 13.40 12.71 12.84 612,870 +0.10(+0.82%)
Nov 02, 2020 12.86 12.98 12.42 12.73 169,511 -0.10(-0.81%)
Oct 30, 2020 12.76 13.04 12.76 12.84 103,760 -0.04(-0.34%)
Oct 29, 2020 12.92 13.05 12.84 12.88 161,853 -0.17(-1.33%)
Oct 28, 2020 12.84 13.17 12.65 13.05 181,371 +0.00(+0.00%)
Oct 27, 2020 12.75 13.10 12.75 13.05 265,981 +0.26(+2.04%)
Oct 26, 2020 12.88 13.05 12.62 12.79 126,872 -0.17(-1.34%)
Oct 23, 2020 12.75 13.05 12.18 12.97 534,546 -0.09(-0.67%)
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.