Indicators

Guild Holdings Company Cl A (NY: GHLD )

15.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	14.12	14.27	13.84	14.20	12,984	+0.09(+0.62%)
Feb 25, 2021	13.84	14.16	13.50	14.12	19,943	+0.14(+1.00%)
Feb 24, 2021	13.76	13.98	13.68	13.98	15,052	+0.08(+0.56%)
Feb 23, 2021	13.50	14.14	13.50	13.90	42,101	+0.05(+0.38%)
Feb 22, 2021	14.01	14.52	13.49	13.85	48,492	-0.33(-2.33%)
Feb 19, 2021	14.36	14.69	14.01	14.18	39,527	-0.19(-1.33%)
Feb 18, 2021	14.41	14.69	14.17	14.37	18,722	-0.24(-1.67%)
Feb 17, 2021	14.47	15.01	14.12	14.61	49,990	-0.17(-1.12%)
Feb 16, 2021	14.46	14.79	14.14	14.78	96,239	+0.48(+3.35%)
Feb 12, 2021	14.27	14.56	14.02	14.30	32,288	-0.10(-0.67%)
Feb 11, 2021	14.32	14.71	14.00	14.39	42,246	-0.14(-0.96%)
Feb 10, 2021	14.71	14.98	13.99	14.53	119,362	+0.08(+0.54%)
Feb 09, 2021	15.48	15.48	14.39	14.46	86,979	-0.31(-2.12%)
Feb 08, 2021	14.79	15.09	14.58	14.77	232,964	+0.66(+4.69%)
Feb 05, 2021	13.73	14.36	13.42	14.11	38,493	+0.27(+1.95%)
Feb 04, 2021	13.84	13.92	13.72	13.84	31,656	+0.03(+0.19%)
Feb 03, 2021	13.76	14.11	13.47	13.81	17,355	-0.16(-1.12%)
Feb 02, 2021	13.77	13.97	13.29	13.97	48,848	+0.50(+3.68%)

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.