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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 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%)
Apr 01, 2022 9.453 9.824 9.360 9.453 30,626 -0.06(-0.58%)
Mar 31, 2022 9.351 10.03 9.351 9.509 126,701 +0.16(+1.68%)
Mar 30, 2022 9.731 9.731 9.212 9.351 26,510 -0.38(-3.90%)
Mar 29, 2022 10.19 10.19 9.676 9.731 16,126 -0.16(-1.59%)
Mar 28, 2022 10.04 10.04 9.694 9.889 8,492 -0.34(-3.35%)
Mar 25, 2022 10.13 10.33 9.768 10.23 11,715 -0.13(-1.25%)
Mar 24, 2022 9.861 10.36 9.750 10.36 145,429 +0.54(+5.47%)
Mar 23, 2022 10.19 10.19 9.685 9.824 15,239 -0.37(-3.64%)
Mar 22, 2022 10.18 10.83 10.13 10.19 16,695 -0.03(-0.27%)
Mar 21, 2022 10.27 10.53 10.05 10.22 7,497 -0.25(-2.39%)
Mar 18, 2022 10.19 10.47 10.14 10.47 14,707 +0.39(+3.86%)
Mar 17, 2022 10.19 10.33 9.555 10.08 23,414 -0.22(-2.16%)
Mar 16, 2022 10.15 10.52 9.991 10.31 18,661 -0.07(-0.71%)
Mar 15, 2022 10.60 10.60 10.10 10.38 16,149 -0.05(-0.45%)
Mar 14, 2022 10.75 11.34 10.28 10.43 22,547 -0.18(-1.66%)
Mar 11, 2022 10.20 11.13 10.15 10.60 17,369 -0.14(-1.29%)
Mar 10, 2022 11.36 11.36 10.19 10.74 34,287 -0.25(-2.28%)
Mar 09, 2022 11.28 11.43 10.99 10.99 5,214 -0.34(-3.03%)
Mar 08, 2022 10.98 11.34 10.95 11.33 6,171 +0.31(+2.77%)
Mar 07, 2022 11.30 11.40 10.82 11.03 15,176 -0.34(-3.00%)
Mar 04, 2022 11.67 11.70 10.84 11.37 19,873 -0.29(-2.48%)
Mar 03, 2022 11.12 11.77 11.03 11.66 17,635 +0.33(+2.95%)
Mar 02, 2022 10.70 11.71 10.70 11.33 21,845 +0.39(+3.56%)
Mar 01, 2022 10.95 11.14 10.58 10.94 9,828 -0.16(-1.42%)
Feb 28, 2022 11.27 11.49 10.66 11.09 17,756 -0.08(-0.75%)
Feb 25, 2022 11.26 11.25 11.18 11.18 1,831 +0.06(+0.51%)
Feb 24, 2022 11.07 11.40 11.07 11.12 3,724 -0.33(-2.91%)
Feb 23, 2022 11.27 11.46 11.27 11.46 2,041 +0.38(+3.43%)
Feb 22, 2022 11.27 11.45 10.65 11.07 21,259 -0.33(-2.92%)
Feb 18, 2022 11.41 0 -0.54(-4.50%)
Feb 17, 2022 11.34 12.04 11.32 11.95 9,267 +0.45(+3.95%)
Feb 16, 2022 11.94 12.03 9.944 11.49 37,013 -0.54(-4.47%)
Feb 15, 2022 11.96 12.15 11.87 12.03 9,852 +0.23(+1.96%)
Feb 14, 2022 12.20 12.30 11.80 11.80 11,862 -0.54(-4.36%)
Feb 11, 2022 12.37 12.42 12.23 12.34 3,529 +0.01(+0.08%)
Feb 10, 2022 12.52 12.67 11.90 12.33 4,777 +0.05(+0.38%)
Feb 09, 2022 12.08 12.60 11.97 12.28 8,921 -0.38(-3.00%)
Feb 08, 2022 12.33 12.66 12.07 12.66 15,193 +0.39(+3.17%)
Feb 07, 2022 11.97 12.29 11.78 12.27 8,745 +0.20(+1.69%)
Feb 04, 2022 12.27 12.60 11.61 12.07 33,373 -0.19(-1.51%)
Feb 03, 2022 11.58 12.25 16,587 +0.16(+1.30%)
Feb 02, 2022 11.77 12.88 11.77 12.09 16,146 +0.37(+3.16%)
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.