Indicators

Guild Holdings Company Cl A (NY: GHLD )

14.50 -0.44 (-2.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.37	14.60	14.05	14.55	32,603	+0.05(+0.32%)
May 27, 2021	14.09	14.50	14.09	14.50	10,387	+0.33(+2.35%)
May 26, 2021	14.27	14.27	14.08	14.17	9,679	-0.10(-0.71%)
May 25, 2021	14.07	14.37	13.94	14.27	42,618	+0.17(+1.18%)
May 24, 2021	14.37	14.37	14.02	14.11	9,009	-0.08(-0.59%)
May 21, 2021	14.46	14.46	14.15	14.19	4,784	-0.27(-1.86%)
May 20, 2021	14.13	14.70	13.73	14.46	43,314	+0.19(+1.30%)
May 19, 2021	14.19	14.46	14.01	14.27	35,694	-0.16(-1.09%)
May 18, 2021	13.61	14.43	13.61	14.43	38,887	+0.64(+4.61%)
May 17, 2021	13.49	13.79	13.43	13.79	34,555	+0.39(+2.92%)
May 14, 2021	12.91	13.40	12.91	13.40	21,153	+0.39(+3.01%)
May 13, 2021	12.71	13.13	12.71	13.01	27,047	+0.31(+2.47%)
May 12, 2021	12.54	13.05	12.54	12.70	52,542	-0.01(-0.07%)
May 11, 2021	13.05	13.44	12.62	12.71	143,630	+0.35(+2.82%)
May 10, 2021	12.61	12.92	12.18	12.36	24,590	-0.12(-0.98%)
May 07, 2021	13.03	13.05	12.48	12.48	10,225	-0.57(-4.40%)
May 06, 2021	13.39	13.39	12.76	13.05	23,539	-0.29(-2.15%)
May 05, 2021	13.19	13.79	13.10	13.34	15,727	+0.18(+1.39%)
May 04, 2021	13.10	13.34	12.67	13.16	12,720	+0.02(+0.13%)

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.