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 (%)
Mar 31, 2023 9.778 9.778 9.379 9.639 7,788 +0.10(+1.07%)
Mar 30, 2023 9.703 9.764 9.537 9.537 993 +0.06(+0.59%)
Mar 29, 2023 9.648 9.648 9.472 9.481 2,001 +0.04(+0.39%)
Mar 28, 2023 9.907 10.21 9.444 9.444 49,979 -0.32(-3.32%)
Mar 27, 2023 9.852 10.27 9.648 9.768 12,735 +0.10(+1.05%)
Mar 24, 2023 9.648 9.768 9.648 9.666 1,706 +0.03(+0.29%)
Mar 23, 2023 9.555 9.768 9.555 9.639 8,036 +0.18(+1.86%)
Mar 22, 2023 9.277 9.639 9.277 9.462 4,227 +0.14(+1.49%)
Mar 21, 2023 9.490 9.824 9.323 9.323 20,985 +0.00(+0.00%)
Mar 20, 2023 9.555 9.564 9.268 9.323 19,230 +0.03(+0.30%)
Mar 17, 2023 10.15 10.29 9.296 9.296 16,201 -0.89(-8.74%)
Mar 16, 2023 10.29 10.66 10.19 10.19 3,680 +0.09(+0.92%)
Mar 15, 2023 10.67 10.67 10.09 10.09 2,196 -0.50(-4.72%)
Mar 14, 2023 10.80 11.23 10.42 10.59 10,192 +0.10(+0.97%)
Mar 13, 2023 10.39 11.32 10.39 10.49 13,918 +0.22(+2.17%)
Mar 10, 2023 9.360 10.57 9.360 10.27 6,695 -0.40(-3.74%)
Mar 09, 2023 11.17 11.17 10.67 10.67 3,538 -0.29(-2.62%)
Mar 08, 2023 10.65 11.11 10.65 10.95 4,307 +0.06(+0.60%)
Mar 07, 2023 11.13 11.13 10.89 10.89 3,910 -0.37(-3.29%)
Mar 06, 2023 11.37 11.68 11.11 11.26 10,400 -0.12(-1.09%)
Mar 03, 2023 11.12 11.38 10.95 11.38 4,059 +0.49(+4.54%)
Mar 02, 2023 10.80 11.14 10.71 10.89 6,878 +0.14(+1.29%)
Mar 01, 2023 11.26 11.29 10.75 10.75 9,463 -0.38(-3.41%)
Feb 28, 2023 11.29 11.42 11.11 11.13 3,074 -0.04(-0.33%)
Feb 27, 2023 11.28 11.72 11.05 11.17 7,307 +0.06(+0.58%)
Feb 24, 2023 11.53 11.53 11.06 11.10 19,863 -0.53(-4.54%)
Feb 23, 2023 11.31 11.96 11.31 11.63 10,752 +0.42(+3.72%)
Feb 22, 2023 11.21 11.21 11.21 11.21 1,713 +0.14(+1.26%)
Feb 21, 2023 11.07 11.43 11.02 11.07 5,672 -0.09(-0.83%)
Feb 17, 2023 10.57 11.17 10.57 11.17 8,958 +0.44(+4.15%)
Feb 16, 2023 10.45 10.72 10.45 10.72 1,007 +0.31(+2.94%)
Feb 15, 2023 10.07 10.55 10.07 10.42 10,483 -0.07(-0.71%)
Feb 14, 2023 10.47 10.49 10.39 10.49 2,580 +0.10(+0.98%)
Feb 13, 2023 10.46 10.75 10.39 10.39 9,311 +0.06(+0.54%)
Feb 10, 2023 10.31 10.57 10.02 10.33 21,256 -0.10(-0.98%)
Feb 09, 2023 10.36 10.88 10.01 10.44 22,642 +0.14(+1.35%)
Feb 08, 2023 11.09 11.49 10.30 10.30 38,696 -0.37(-3.48%)
Feb 07, 2023 10.84 10.89 10.36 10.67 10,804 -0.45(-4.08%)
Feb 03, 2023 11.12 70 +0.19(+1.70%)
Feb 02, 2023 10.50 10.94 10.23 10.94 70,112 +0.70(+6.79%)
Feb 01, 2023 10.92 11.22 10.24 10.24 10,541 -0.28(-2.64%)
Jan 31, 2023 10.34 11.09 10.34 10.52 17,356 +0.42(+4.13%)
Jan 30, 2023 9.714 10.10 9.714 10.10 2,476 -0.10(-1.00%)
Jan 27, 2023 10.26 10.68 9.750 10.20 4,745 -0.06(-0.54%)
Jan 26, 2023 10.18 10.37 10.12 10.26 4,223 -0.03(-0.31%)
Jan 25, 2023 10.13 10.29 10.13 10.29 6,574 +0.05(+0.50%)
Jan 24, 2023 9.110 10.24 9.082 10.24 17,488 -0.07(-0.72%)
Jan 20, 2023 10.32 347 +0.06(+0.63%)
Jan 18, 2023 10.25 215 +0.20(+2.03%)
Jan 17, 2023 9.787 10.18 9.768 10.05 5,457 -0.25(-2.43%)
Jan 13, 2023 10.20 10.30 10.20 10.30 734 +0.09(+0.91%)
Jan 12, 2023 10.02 10.20 10.000 10.20 4,866 +0.31(+3.09%)
Jan 11, 2023 9.824 10.10 9.639 9.898 16,456 -0.20(-2.02%)
Jan 10, 2023 10.11 10.27 9.935 10.10 7,732 +0.07(+0.74%)
Jan 09, 2023 9.944 10.29 9.787 10.03 6,297 +0.17(+1.69%)
Jan 06, 2023 9.972 10.13 9.500 9.861 12,868 -0.19(-1.94%)
Jan 05, 2023 9.907 10.10 9.907 10.06 14,511 +0.05(+0.46%)
Jan 04, 2023 9.694 10.09 9.694 10.01 1,800 +0.07(+0.75%)
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.