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 )

15.03 +0.59 (+4.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.357 8.454 8.357 8.396 7,219 +0.13(+1.63%)
Apr 28, 2022 8.165 8.367 8.165 8.261 14,050 -0.05(-0.58%)
Apr 27, 2022 8.338 8.502 8.146 8.309 10,174 -0.10(-1.14%)
Apr 26, 2022 8.751 8.751 8.031 8.406 22,075 -0.46(-5.20%)
Apr 25, 2022 9.030 9.030 8.799 8.867 17,435 -0.10(-1.07%)
Apr 22, 2022 9.059 9.059 8.943 8.963 14,717 -0.03(-0.32%)
Apr 21, 2022 9.030 9.428 8.992 8.992 9,537 -0.02(-0.21%)
Apr 20, 2022 8.953 9.107 8.943 9.011 25,146 -0.07(-0.74%)
Apr 19, 2022 9.088 9.239 9.030 9.078 23,141 +0.10(+1.07%)
Apr 18, 2022 8.982 9.040 8.799 8.982 17,965 +0.07(+0.75%)
Apr 14, 2022 9.818 9.818 8.895 8.915 17,310 -0.04(-0.43%)
Apr 13, 2022 8.934 9.472 8.929 8.953 38,948 +0.12(+1.30%)
Apr 12, 2022 9.011 9.280 8.799 8.838 23,404 -0.05(-0.54%)
Apr 11, 2022 9.116 9.260 8.751 8.886 85,027 -0.25(-2.73%)
Apr 08, 2022 9.116 9.222 8.907 9.136 9,401 -0.04(-0.42%)
Apr 07, 2022 9.481 9.606 9.078 9.174 36,130 -0.45(-4.69%)
Apr 06, 2022 9.626 9.626 9.558 9.626 25,943 -0.13(-1.38%)
Apr 05, 2022 9.818 10.32 9.501 9.760 17,286 -0.06(-0.59%)
Apr 04, 2022 10.07 10.07 9.405 9.818 284,192 +0.02(+0.20%)
Apr 01, 2022 9.798 10.18 9.702 9.798 29,547 -0.06(-0.58%)
Mar 31, 2022 9.693 10.39 9.693 9.856 122,237 +0.16(+1.68%)
Mar 30, 2022 10.09 10.09 9.549 9.693 25,575 -0.39(-3.90%)
Mar 29, 2022 10.57 10.57 10.03 10.09 15,558 -0.16(-1.59%)
Mar 28, 2022 10.40 10.40 10.05 10.25 8,193 -0.36(-3.35%)
Mar 25, 2022 10.50 10.71 10.12 10.61 11,303 -0.13(-1.25%)
Mar 24, 2022 10.22 10.74 10.11 10.74 140,304 +0.56(+5.47%)
Mar 23, 2022 10.57 10.57 10.04 10.18 14,702 -0.38(-3.64%)
Mar 22, 2022 10.55 11.23 10.50 10.57 16,107 -0.03(-0.27%)
Mar 21, 2022 10.64 10.91 10.42 10.60 7,233 -0.26(-2.39%)
Mar 18, 2022 10.57 10.86 10.51 10.86 14,189 +0.40(+3.86%)
Mar 17, 2022 10.57 10.71 9.904 10.45 22,589 -0.23(-2.16%)
Mar 16, 2022 10.52 10.90 10.36 10.68 18,003 -0.08(-0.71%)
Mar 15, 2022 10.99 10.99 10.47 10.76 15,580 -0.05(-0.44%)
Mar 14, 2022 11.14 11.75 10.65 10.81 21,753 -0.18(-1.66%)
Mar 11, 2022 10.58 11.54 10.52 10.99 16,757 -0.14(-1.29%)
Mar 10, 2022 11.78 11.78 10.57 11.13 33,079 -0.26(-2.28%)
Mar 09, 2022 11.69 11.84 11.39 11.39 5,031 -0.36(-3.03%)
Mar 08, 2022 11.38 11.76 11.35 11.75 5,954 +0.32(+2.77%)
Mar 07, 2022 11.71 11.82 11.22 11.43 14,641 -0.35(-3.00%)
Mar 04, 2022 12.09 12.12 11.24 11.79 19,172 -0.30(-2.48%)
Mar 03, 2022 11.53 12.20 11.43 12.08 17,013 +0.35(+2.95%)
Mar 02, 2022 11.09 12.13 11.09 11.74 21,075 +0.40(+3.56%)
Mar 01, 2022 11.35 11.55 10.97 11.34 9,482 -0.16(-1.42%)
Feb 28, 2022 11.68 11.91 11.05 11.50 17,130 -0.09(-0.75%)
Feb 25, 2022 11.67 11.66 11.59 11.59 1,766 +0.06(+0.51%)
Feb 24, 2022 11.48 11.82 11.48 11.53 3,593 -0.35(-2.91%)
Feb 23, 2022 11.68 11.87 11.68 11.87 1,969 +0.39(+3.43%)
Feb 22, 2022 11.68 11.86 11.04 11.48 20,510 -0.35(-2.93%)
Feb 18, 2022 11.83 0 -0.56(-4.50%)
Feb 17, 2022 11.76 12.48 11.73 12.38 8,941 +0.47(+3.95%)
Feb 16, 2022 12.37 12.47 10.31 11.91 35,708 -0.56(-4.47%)
Feb 15, 2022 12.40 12.59 12.30 12.47 9,505 +0.24(+1.96%)
Feb 14, 2022 12.64 12.75 12.23 12.23 11,444 -0.56(-4.36%)
Feb 11, 2022 12.82 12.87 12.68 12.79 3,405 +0.01(+0.08%)
Feb 10, 2022 12.97 13.13 12.33 12.78 4,609 +0.05(+0.38%)
Feb 09, 2022 12.52 13.05 12.41 12.73 8,606 -0.39(-3.00%)
Feb 08, 2022 12.78 13.12 12.51 13.12 14,658 +0.40(+3.17%)
Feb 07, 2022 12.41 12.74 12.21 12.72 8,437 +0.21(+1.69%)
Feb 04, 2022 12.72 13.05 12.04 12.51 32,197 -0.19(-1.51%)
Feb 03, 2022 12.00 12.70 16,003 +0.16(+1.30%)
Feb 02, 2022 12.20 13.35 12.20 12.54 15,577 +0.38(+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.