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 (%)
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 +0.06(+0.57%)
Jun 14, 2023 9.398 9.850 9.398 9.796 7,612 -0.15(-1.49%)
Jun 13, 2023 10.08 10.08 9.944 9.944 1,507 -0.06(-0.65%)
Jun 12, 2023 9.666 10.01 9.537 10.01 3,540 +0.38(+3.95%)
Jun 09, 2023 9.629 9.972 9.629 9.629 2,632 -0.29(-2.90%)
Jun 08, 2023 9.453 9.917 9.453 9.917 621 -0.07(-0.74%)
Jun 07, 2023 9.787 10.06 9.787 9.991 2,586 +0.18(+1.79%)
Jun 06, 2023 9.574 9.815 9.574 9.815 2,579 +0.36(+3.82%)
Jun 05, 2023 9.398 9.453 9.370 9.453 3,807 -0.19(-1.92%)
Jun 02, 2023 9.889 9.944 9.416 9.639 11,519 -0.25(-2.55%)
Jun 01, 2023 10.02 10.02 9.861 9.891 4,344 -0.12(-1.18%)
May 31, 2023 10.000 10.27 9.722 10.01 2,213 -0.19(-1.82%)
May 30, 2023 10.09 10.19 9.472 10.19 3,702 +0.52(+5.32%)
May 26, 2023 9.824 9.824 9.679 9.679 4,868 -0.01(-0.06%)
May 25, 2023 9.898 9.898 9.685 9.685 3,779 -0.19(-1.88%)
May 24, 2023 9.444 9.870 9.360 9.870 9,795 +0.59(+6.39%)
May 22, 2023 9.277 71 -0.40(-4.12%)
May 19, 2023 9.500 9.676 9.425 9.676 5,492 -0.11(-1.09%)
May 18, 2023 9.898 10.05 9.782 9.782 1,629 -0.04(-0.42%)
May 17, 2023 9.842 9.898 9.639 9.824 2,852 -0.02(-0.19%)
May 16, 2023 9.879 9.926 9.833 9.842 3,288 +0.20(+2.12%)
May 15, 2023 9.453 9.639 9.240 9.639 18,291 +0.32(+3.48%)
May 12, 2023 9.333 9.337 9.314 9.314 943 +0.00(+0.00%)
May 11, 2023 9.277 9.360 9.277 9.314 2,716 +0.08(+0.90%)
May 10, 2023 9.453 9.453 9.221 9.231 8,293 -0.02(-0.20%)
May 09, 2023 8.758 9.629 8.758 9.249 14,868 +0.15(+1.63%)
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.