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 31, 2022 9.509 10.36 9.399 10.19 34,019 +0.69(+7.22%)
May 27, 2022 9.268 9.500 9.268 9.500 10,171 +0.17(+1.79%)
May 26, 2022 9.101 9.360 9.082 9.333 19,575 +0.45(+5.11%)
May 25, 2022 9.138 9.342 8.879 8.879 7,968 -0.38(-4.10%)
May 24, 2022 9.351 9.351 8.990 9.259 18,370 +0.14(+1.52%)
May 23, 2022 8.767 9.129 8.767 9.120 8,632 +0.50(+5.81%)
May 20, 2022 8.749 9.082 8.619 8.619 21,487 -0.13(-1.54%)
May 19, 2022 8.499 8.916 8.414 8.753 26,338 +0.30(+3.56%)
May 18, 2022 8.156 8.981 8.156 8.452 19,983 +0.35(+4.35%)
May 17, 2022 8.322 8.364 8.007 8.100 13,271 -0.16(-1.91%)
May 16, 2022 7.692 8.383 7.692 8.258 7,659 +0.50(+6.45%)
May 13, 2022 7.414 7.831 7.414 7.757 7,434 +0.38(+5.15%)
May 12, 2022 7.664 7.831 6.654 7.377 420,643 -0.49(-6.24%)
May 11, 2022 7.887 8.064 7.785 7.868 6,470 +0.08(+1.07%)
May 10, 2022 7.683 8.174 7.664 7.785 13,177 -0.03(-0.36%)
May 09, 2022 8.304 8.618 7.535 7.813 24,605 -0.62(-7.36%)
May 06, 2022 9.259 9.259 8.221 8.434 26,048 +0.46(+5.81%)
May 05, 2022 7.952 8.221 7.887 7.970 13,121 -0.09(-1.15%)
May 04, 2022 7.924 8.295 7.924 8.063 6,131 +0.16(+1.99%)
May 03, 2022 7.933 7.950 7.905 7.905 5,614 +0.01(+0.12%)
May 02, 2022 8.137 8.137 7.896 7.896 16,901 -0.20(-2.52%)
Apr 29, 2022 8.063 8.156 8.063 8.100 7,482 +0.13(+1.63%)
Apr 28, 2022 7.878 8.072 7.878 7.970 14,563 -0.05(-0.58%)
Apr 27, 2022 8.044 8.202 7.859 8.017 10,546 -0.09(-1.14%)
Apr 26, 2022 8.443 8.443 7.748 8.109 22,881 -0.44(-5.20%)
Apr 25, 2022 8.712 8.712 8.489 8.554 18,072 -0.09(-1.07%)
Apr 22, 2022 8.740 8.740 8.628 8.647 15,254 -0.03(-0.32%)
Apr 21, 2022 8.712 9.095 8.675 8.675 9,885 -0.02(-0.21%)
Apr 20, 2022 8.638 8.786 8.628 8.693 26,064 -0.06(-0.74%)
Apr 19, 2022 8.767 8.913 8.712 8.758 23,986 +0.09(+1.07%)
Apr 18, 2022 8.665 8.722 8.489 8.665 18,621 +0.06(+0.75%)
Apr 14, 2022 9.472 9.472 8.582 8.601 17,942 -0.04(-0.43%)
Apr 13, 2022 8.619 9.138 8.614 8.638 40,370 +0.11(+1.30%)
Apr 12, 2022 8.693 8.953 8.489 8.526 24,259 -0.05(-0.54%)
Apr 11, 2022 8.795 8.934 8.443 8.573 88,133 -0.24(-2.73%)
Apr 08, 2022 8.795 8.897 8.593 8.814 9,744 -0.04(-0.42%)
Apr 07, 2022 9.147 9.268 8.758 8.851 37,450 -0.44(-4.69%)
Apr 06, 2022 9.286 9.286 9.221 9.286 26,890 -0.13(-1.38%)
Apr 05, 2022 9.472 9.954 9.166 9.416 17,917 -0.06(-0.59%)
Apr 04, 2022 9.713 9.713 9.073 9.472 294,572 +0.02(+0.20%)
Apr 01, 2022 9.453 9.824 9.360 9.453 30,626 -0.06(-0.58%)
Mar 31, 2022 9.351 10.03 9.351 9.509 126,701 +0.16(+1.68%)
Mar 30, 2022 9.731 9.731 9.212 9.351 26,510 -0.38(-3.90%)
Mar 29, 2022 10.19 10.19 9.676 9.731 16,126 -0.16(-1.59%)
Mar 28, 2022 10.04 10.04 9.694 9.889 8,492 -0.34(-3.35%)
Mar 25, 2022 10.13 10.33 9.768 10.23 11,715 -0.13(-1.25%)
Mar 24, 2022 9.861 10.36 9.750 10.36 145,429 +0.54(+5.47%)
Mar 23, 2022 10.19 10.19 9.685 9.824 15,239 -0.37(-3.64%)
Mar 22, 2022 10.18 10.83 10.13 10.19 16,695 -0.03(-0.27%)
Mar 21, 2022 10.27 10.53 10.05 10.22 7,497 -0.25(-2.39%)
Mar 18, 2022 10.19 10.47 10.14 10.47 14,707 +0.39(+3.86%)
Mar 17, 2022 10.19 10.33 9.555 10.08 23,414 -0.22(-2.16%)
Mar 16, 2022 10.15 10.52 9.991 10.31 18,661 -0.07(-0.71%)
Mar 15, 2022 10.60 10.60 10.10 10.38 16,149 -0.05(-0.45%)
Mar 14, 2022 10.75 11.34 10.28 10.43 22,547 -0.18(-1.66%)
Mar 11, 2022 10.20 11.13 10.15 10.60 17,369 -0.14(-1.29%)
Mar 10, 2022 11.36 11.36 10.19 10.74 34,287 -0.25(-2.28%)
Mar 09, 2022 11.28 11.43 10.99 10.99 5,214 -0.34(-3.03%)
Mar 08, 2022 10.98 11.34 10.95 11.33 6,171 +0.31(+2.77%)
Mar 07, 2022 11.30 11.40 10.82 11.03 15,176 -0.34(-3.00%)
Mar 04, 2022 11.67 11.70 10.84 11.37 19,873 -0.29(-2.48%)
Mar 03, 2022 11.12 11.77 11.03 11.66 17,635 +0.33(+2.95%)
Mar 02, 2022 10.70 11.71 10.70 11.33 21,845 +0.39(+3.56%)
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.