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 (%)
Jun 30, 2023 10.36 10.63 10.27 10.53 4,041 -0.13(-1.22%)
Jun 29, 2023 10.34 10.66 10.32 10.66 1,911 +0.34(+3.32%)
Jun 28, 2023 10.58 10.66 10.32 10.32 3,156 -0.39(-3.64%)
Jun 27, 2023 10.91 11.03 10.66 10.70 12,306 -0.24(-2.20%)
Jun 26, 2023 11.08 11.12 10.95 10.95 3,210 -0.13(-1.17%)
Jun 23, 2023 11.03 11.13 10.90 11.07 3,325 -0.04(-0.33%)
Jun 22, 2023 11.23 11.40 11.01 11.11 3,937 -0.31(-2.68%)
Jun 21, 2023 11.15 11.42 10.97 11.42 28,536 +0.27(+2.41%)
Jun 20, 2023 10.91 11.32 10.84 11.15 41,878 +0.08(+0.75%)
Jun 16, 2023 9.657 11.07 9.517 11.07 78,031 +1.21(+12.32%)
Jun 15, 2023 9.639 9.852 9.511 9.852 4,641 +0.75(+8.25%)
May 08, 2023 9.268 9.277 9.073 9.101 35,560 -0.08(-0.91%)
May 05, 2023 8.990 9.277 8.758 9.184 7,737 +0.32(+3.55%)
May 04, 2023 9.055 9.055 8.803 8.869 2,254 -0.03(-0.31%)
May 03, 2023 9.129 9.555 8.897 8.897 15,235 -0.23(-2.54%)
May 02, 2023 9.045 9.335 8.879 9.129 13,255 +0.14(+1.55%)
May 01, 2023 9.500 9.592 8.990 8.990 12,979 -0.30(-3.19%)
Apr 28, 2023 9.416 9.639 9.286 9.286 10,656 -0.35(-3.65%)
Apr 27, 2023 9.453 9.661 9.453 9.639 5,500 +0.35(+3.79%)
Apr 26, 2023 9.532 9.532 9.286 9.286 1,261 -0.51(-5.20%)
Apr 25, 2023 9.407 9.796 9.268 9.796 3,702 +0.43(+4.55%)
Apr 24, 2023 9.861 9.861 9.370 9.370 13,689 -0.82(-8.09%)
Apr 21, 2023 10.30 10.47 10.19 10.19 4,582 -0.09(-0.90%)
Apr 20, 2023 10.10 10.43 10.03 10.29 8,251 +0.25(+2.49%)
Apr 19, 2023 10.04 10.44 10.01 10.04 6,824 -0.16(-1.55%)
Apr 18, 2023 10.33 10.59 9.838 10.19 8,462 +0.06(+0.55%)
Apr 17, 2023 10.31 10.45 10.12 10.14 5,805 +0.04(+0.37%)
Apr 14, 2023 10.29 10.57 10.10 10.10 5,434 -0.52(-4.89%)
Apr 13, 2023 10.11 10.66 10.06 10.62 13,040 +0.66(+6.60%)
Apr 12, 2023 10.15 10.15 9.963 9.963 2,981 -0.02(-0.19%)
Apr 11, 2023 10.02 10.19 9.963 9.981 5,349 +0.04(+0.37%)
Apr 10, 2023 10.01 10.25 9.768 9.944 8,305 +0.42(+4.38%)
Apr 06, 2023 9.944 9.954 9.527 9.527 8,550 -0.25(-2.56%)
Apr 05, 2023 9.778 9.778 9.597 9.778 4,767 +0.15(+1.54%)
Apr 04, 2023 9.472 10.32 9.472 9.629 6,179 -0.48(-4.77%)
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.