Indicators

Guild Holdings Company Cl A (NY: GHLD )

14.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.73	13.96	13.26	13.26	1,174	-0.82(-5.83%)
Feb 28, 2024	13.39	14.11	12.33	14.08	2,530	+0.34(+2.46%)
Feb 27, 2024	13.74	13.74	13.74	13.74	302	-0.25(-1.79%)
Feb 26, 2024	13.27	13.99	13.27	13.99	1,776	+0.57(+4.24%)
Feb 23, 2024	13.60	13.60	13.25	13.42	1,061	-0.30(-2.18%)
Feb 22, 2024	13.72	14.19	13.55	13.72	1,530	-0.24(-1.73%)
Feb 21, 2024	13.76	13.96	13.47	13.96	1,499	-0.22(-1.56%)
Feb 20, 2024	14.45	14.46	13.87	14.18	1,955	-0.28(-1.93%)
Feb 16, 2024	14.18	14.47	14.18	14.46	1,909	+0.12(+0.81%)
Feb 15, 2024	14.38	14.51	14.35	14.35	7,814	-0.18(-1.26%)
Feb 14, 2024	14.38	14.53	14.23	14.53	4,672	+0.51(+3.61%)
Feb 13, 2024	13.55	14.32	13.55	14.02	7,451	+0.66(+4.95%)
Feb 12, 2024	14.19	14.19	13.36	13.36	6,848	-0.87(-6.10%)
Feb 09, 2024	13.79	14.23	12.87	14.23	22,996	+0.73(+5.43%)
Feb 08, 2024	13.50	13.50	13.50	13.50	721	-0.51(-3.65%)
Feb 07, 2024	14.16	14.16	13.88	14.01	3,002	+0.38(+2.76%)
Feb 06, 2024	13.63	13.63	13.63	13.63	241	-0.20(-1.46%)
Feb 05, 2024	13.98	13.98	13.80	13.83	3,829	-0.16(-1.17%)
Feb 02, 2024	13.61	14.00	13.61	14.00	2,434	+0.16(+1.19%)

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.