Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.98	13.98	13.51	13.51	2,391	-0.35(-2.51%)
Jan 30, 2024	13.96	13.97	13.85	13.85	2,001	-0.03(-0.24%)
Jan 29, 2024	13.62	13.89	13.51	13.89	6,146	+0.16(+1.16%)
Jan 26, 2024	13.75	13.75	13.64	13.73	1,172	+0.14(+0.99%)
Jan 24, 2024				13.59	413	-0.15(-1.12%)
Jan 23, 2024	13.59	13.89	13.51	13.75	5,970	+0.23(+1.71%)
Jan 22, 2024	13.51	14.16	13.42	13.52	7,961	+0.01(+0.07%)
Jan 19, 2024	13.51	13.51	13.51	13.51	974	-0.22(-1.62%)
Jan 18, 2024	13.84	13.84	13.65	13.73	1,027	-0.12(-0.84%)
Jan 17, 2024	13.52	13.84	13.52	13.84	5,941	+0.61(+4.59%)
Jan 16, 2024	13.29	13.65	13.24	13.24	17,676	-0.27(-2.00%)
Jan 12, 2024	13.29	13.51	13.25	13.51	416,475	+0.34(+2.56%)
Jan 11, 2024	13.20	13.24	12.57	13.17	17,856	+0.17(+1.34%)
Jan 10, 2024	12.88	13.00	12.49	13.00	5,772	+0.28(+2.20%)
Jan 09, 2024	12.69	12.97	12.69	12.72	2,299	+0.00(+0.00%)
Jan 08, 2024	13.18	13.18	12.46	12.72	11,839	-0.48(-3.66%)
Jan 05, 2024	13.20	13.40	13.20	13.20	2,024	+0.01(+0.07%)
Jan 04, 2024	13.14	13.55	12.98	13.19	2,710	+0.25(+1.94%)
Jan 03, 2024	13.55	13.69	12.94	12.94	9,588	-0.81(-5.89%)

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.