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 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 (%)
Jul 29, 2022 11.08 11.46 11.08 11.39 13,759 +0.15(+1.32%)
Jul 28, 2022 11.26 11.44 10.58 11.24 28,098 +0.12(+1.08%)
Jul 27, 2022 11.28 11.34 10.99 11.12 26,804 +0.32(+3.00%)
Jul 26, 2022 10.78 11.20 10.78 10.80 9,182 -0.12(-1.10%)
Jul 25, 2022 10.97 11.07 10.73 10.92 8,815 +0.21(+1.99%)
Jul 22, 2022 10.85 11.03 10.70 10.70 2,164 -0.05(-0.43%)
Jul 21, 2022 10.70 10.93 10.70 10.75 3,717 +0.09(+0.87%)
Jul 20, 2022 10.71 10.96 10.66 10.66 9,427 +0.06(+0.61%)
Jul 19, 2022 10.88 10.95 10.59 10.59 10,861 -0.19(-1.72%)
Jul 18, 2022 10.80 11.07 10.67 10.78 12,062 +0.03(+0.26%)
Jul 15, 2022 10.85 10.85 10.66 10.75 11,397 +0.04(+0.35%)
Jul 14, 2022 10.26 10.78 10.26 10.71 4,414 +0.31(+2.94%)
Jul 13, 2022 10.10 10.48 10.10 10.41 3,233 +0.40(+3.98%)
Jul 12, 2022 10.66 10.66 10.01 10.01 3,216 -0.65(-6.09%)
Jul 11, 2022 10.12 10.77 10.12 10.66 13,951 +0.37(+3.63%)
Jul 08, 2022 10.28 10.29 10.28 10.29 622 +0.09(+0.89%)
Jul 07, 2022 9.926 10.54 9.926 10.19 23,080 +0.46(+4.76%)
Jul 06, 2022 10.07 10.17 9.731 9.731 13,567 -0.48(-4.72%)
Jul 05, 2022 9.759 10.41 9.620 10.21 33,856 +0.57(+5.96%)
Jul 01, 2022 9.490 10.42 9.333 9.639 44,048 +0.19(+2.06%)
Jun 30, 2022 9.249 9.444 9.249 9.444 3,397 +0.02(+0.20%)
Jun 29, 2022 9.444 9.453 9.157 9.425 1,452 -0.06(-0.59%)
Jun 28, 2022 9.027 9.500 9.018 9.481 9,336 +0.31(+3.33%)
Jun 27, 2022 9.082 9.240 9.082 9.175 2,047 +0.10(+1.12%)
Jun 24, 2022 9.184 9.435 9.073 9.073 21,095 -0.06(-0.61%)
Jun 23, 2022 9.212 9.323 9.101 9.129 18,457 +0.04(+0.41%)
Jun 22, 2022 9.120 9.407 8.999 9.092 86,015 -0.04(-0.41%)
Jun 21, 2022 9.129 9.314 9.008 9.129 19,854 -0.05(-0.51%)
Jun 17, 2022 8.906 9.333 8.804 9.175 499,757 +0.32(+3.66%)
Jun 16, 2022 9.277 9.495 8.619 8.851 167,503 -0.58(-6.19%)
Jun 15, 2022 9.425 9.601 9.101 9.435 57,144 -0.09(-0.97%)
Jun 14, 2022 9.490 9.555 9.360 9.527 10,590 +0.03(+0.29%)
Jun 13, 2022 9.713 9.731 9.194 9.500 20,274 -0.19(-2.01%)
Jun 10, 2022 9.972 9.972 9.537 9.694 25,418 -0.22(-2.24%)
Jun 09, 2022 9.907 9.922 9.759 9.917 2,360 -0.25(-2.46%)
Jun 08, 2022 10.48 10.48 10.03 10.17 9,315 +0.13(+1.29%)
Jun 07, 2022 10.15 10.30 10.04 10.04 14,616 +0.13(+1.31%)
Jun 06, 2022 10.08 10.31 9.907 9.907 7,131 -0.05(-0.47%)
Jun 03, 2022 10.13 10.14 9.930 9.954 8,275 -0.15(-1.47%)
Jun 02, 2022 10.03 10.43 10.03 10.10 18,111 +0.00(+0.00%)
Jun 01, 2022 10.14 10.61 9.740 10.10 30,391 -0.08(-0.82%)
May 31, 2022 9.509 10.36 9.399 10.19 34,019 +0.69(+7.22%)
May 27, 2022 9.268 9.500 9.268 9.500 10,171 +0.17(+1.79%)
May 26, 2022 9.101 9.360 9.082 9.333 19,575 +0.45(+5.11%)
May 25, 2022 9.138 9.342 8.879 8.879 7,968 -0.38(-4.10%)
May 24, 2022 9.351 9.351 8.990 9.259 18,370 +0.14(+1.52%)
May 23, 2022 8.767 9.129 8.767 9.120 8,632 +0.50(+5.81%)
May 20, 2022 8.749 9.082 8.619 8.619 21,487 -0.13(-1.54%)
May 19, 2022 8.499 8.916 8.414 8.753 26,338 +0.30(+3.56%)
May 18, 2022 8.156 8.981 8.156 8.452 19,983 +0.35(+4.35%)
May 17, 2022 8.322 8.364 8.007 8.100 13,271 -0.16(-1.91%)
May 16, 2022 7.692 8.383 7.692 8.258 7,659 +0.50(+6.45%)
May 13, 2022 7.414 7.831 7.414 7.757 7,434 +0.38(+5.15%)
May 12, 2022 7.664 7.831 6.654 7.377 420,643 -0.49(-6.24%)
May 11, 2022 7.887 8.064 7.785 7.868 6,470 +0.08(+1.07%)
May 10, 2022 7.683 8.174 7.664 7.785 13,177 -0.03(-0.36%)
May 09, 2022 8.304 8.618 7.535 7.813 24,605 -0.62(-7.36%)
May 06, 2022 9.259 9.259 8.221 8.434 26,048 +0.46(+5.81%)
May 05, 2022 7.952 8.221 7.887 7.970 13,121 -0.09(-1.15%)
May 04, 2022 7.924 8.295 7.924 8.063 6,131 +0.16(+1.99%)
May 03, 2022 7.933 7.950 7.905 7.905 5,614 +0.01(+0.12%)
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.