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 (%)
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%)
Apr 03, 2023 10.19 10.19 9.898 10.11 9,485 +0.47(+4.90%)
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%)
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.