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 )

14.06 +0.37 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 10.56 10.93 10.19 10.81 38,301 +0.15(+1.39%)
Nov 29, 2022 10.56 10.66 10.34 10.66 16,801 -0.01(-0.09%)
Nov 28, 2022 10.20 10.70 10.08 10.67 25,720 +0.47(+4.64%)
Nov 25, 2022 9.972 10.46 9.972 10.19 6,237 +0.31(+3.09%)
Nov 23, 2022 9.611 10.02 9.611 9.889 33,631 +0.34(+3.59%)
Nov 22, 2022 9.490 9.731 9.490 9.546 71,173 +0.26(+2.79%)
Nov 21, 2022 9.703 9.773 9.286 9.286 7,450 -0.56(-5.65%)
Nov 18, 2022 9.360 9.842 9.360 9.842 60,167 +0.67(+7.27%)
Nov 17, 2022 9.453 9.564 9.175 9.175 5,483 -0.23(-2.46%)
Nov 16, 2022 9.657 9.703 9.333 9.407 15,611 -0.39(-3.97%)
Nov 15, 2022 9.453 9.870 9.453 9.796 10,182 +0.44(+4.65%)
Nov 14, 2022 9.027 9.527 8.883 9.360 16,774 +0.20(+2.23%)
Nov 11, 2022 9.045 9.166 8.930 9.157 44,227 +0.16(+1.75%)
Nov 10, 2022 8.860 9.120 8.693 8.999 41,143 +0.28(+3.19%)
Nov 09, 2022 8.452 8.795 8.452 8.721 17,508 +0.15(+1.73%)
Nov 08, 2022 8.202 8.573 8.202 8.573 15,786 +0.39(+4.76%)
Nov 07, 2022 8.193 8.452 7.896 8.183 28,554 -0.16(-1.89%)
Nov 04, 2022 8.091 8.462 8.091 8.341 15,022 +0.48(+6.13%)
Nov 03, 2022 8.341 8.341 7.692 7.859 16,226 -0.16(-1.97%)
Nov 02, 2022 8.044 8.332 7.970 8.017 50,739 +0.06(+0.82%)
Nov 01, 2022 7.952 8.341 7.777 7.952 8,881 +0.06(+0.82%)
Oct 31, 2022 8.017 8.395 7.729 7.887 30,828 -0.21(-2.63%)
Oct 28, 2022 7.970 8.601 7.970 8.100 29,919 +0.13(+1.63%)
Oct 27, 2022 8.258 8.304 7.803 7.970 21,069 -0.34(-4.12%)
Oct 26, 2022 8.489 8.591 8.221 8.313 33,301 -0.26(-3.03%)
Oct 25, 2022 8.536 8.601 8.109 8.573 19,757 +0.10(+1.20%)
Oct 24, 2022 8.434 8.981 8.078 8.471 74,571 -0.10(-1.19%)
Oct 21, 2022 8.601 8.647 8.415 8.573 34,793 +0.01(+0.11%)
Oct 20, 2022 8.610 8.962 8.378 8.563 28,035 +0.03(+0.33%)
Oct 19, 2022 8.860 9.240 8.536 8.536 34,825 -0.27(-3.05%)
Oct 18, 2022 9.082 9.379 8.738 8.804 31,785 -0.28(-3.06%)
Oct 17, 2022 9.166 9.954 8.869 9.082 30,748 +0.05(+0.51%)
Oct 14, 2022 9.500 9.833 8.909 9.036 26,781 -0.32(-3.37%)
Oct 13, 2022 9.259 10.03 9.231 9.351 25,055 -0.10(-1.08%)
Oct 12, 2022 9.370 10.06 9.110 9.453 41,862 +0.19(+2.10%)
Oct 11, 2022 9.045 9.282 8.981 9.259 17,718 +0.08(+0.91%)
Oct 10, 2022 8.758 9.379 8.591 9.175 35,570 +0.55(+6.34%)
Oct 07, 2022 9.175 9.300 8.628 8.628 19,846 -0.71(-7.64%)
Oct 06, 2022 9.425 9.523 9.342 9.342 15,209 +0.05(+0.50%)
Oct 05, 2022 9.370 9.537 9.175 9.296 16,275 -0.21(-2.24%)
Oct 04, 2022 9.157 9.629 9.157 9.509 29,334 +0.46(+5.12%)
Oct 03, 2022 8.554 9.092 8.554 9.045 9,811 +0.48(+5.63%)
Sep 30, 2022 8.721 8.832 8.563 8.563 5,129 -0.26(-2.94%)
Sep 29, 2022 8.777 8.897 8.777 8.823 3,649 -0.03(-0.31%)
Sep 28, 2022 9.018 9.328 8.851 8.851 20,051 -0.18(-1.95%)
Sep 27, 2022 8.962 9.138 8.962 9.027 5,418 +0.20(+2.24%)
Sep 26, 2022 8.684 8.926 8.684 8.829 12,339 -0.02(-0.25%)
Sep 23, 2022 8.647 9.050 8.628 8.851 15,240 -0.06(-0.62%)
Sep 22, 2022 9.314 9.542 8.684 8.906 39,595 -0.33(-3.61%)
Sep 21, 2022 9.472 9.666 9.240 9.240 37,426 -0.32(-3.39%)
Sep 20, 2022 9.796 10.11 9.472 9.564 60,504 -0.17(-1.71%)
Sep 19, 2022 10.39 10.39 9.731 9.731 169,552 -0.63(-6.08%)
Sep 16, 2022 9.778 10.36 9.490 10.36 234,726 +0.28(+2.76%)
Sep 15, 2022 10.87 11.42 9.564 10.08 134,669 -0.61(-5.72%)
Sep 14, 2022 11.59 11.59 10.70 10.70 28,634 -0.85(-7.38%)
Sep 13, 2022 11.30 11.84 11.00 11.55 24,159 +0.42(+3.75%)
Sep 12, 2022 11.29 11.40 10.78 11.13 16,574 -0.16(-1.40%)
Sep 09, 2022 11.01 11.32 10.98 11.29 14,870 +0.22(+2.01%)
Sep 08, 2022 10.57 11.85 10.35 11.07 20,863 +0.82(+8.05%)
Sep 07, 2022 9.490 11.71 9.453 10.24 21,418 +0.72(+7.59%)
Sep 06, 2022 9.425 9.634 9.360 9.518 16,097 +0.26(+2.80%)
Sep 02, 2022 9.603 9.603 9.259 9.259 2,555 +0.00(+0.00%)
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.