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 (%)
Sep 30, 2022 8.721 8.832 8.563 8.563 5,129 -0.26(-2.94%)
Sep 29, 2022 8.777 8.897 8.777 8.823 3,649 -0.03(-0.31%)
Sep 28, 2022 9.018 9.328 8.851 8.851 20,051 -0.18(-1.95%)
Sep 27, 2022 8.962 9.138 8.962 9.027 5,418 +0.20(+2.24%)
Sep 26, 2022 8.684 8.926 8.684 8.829 12,339 -0.02(-0.25%)
Sep 23, 2022 8.647 9.050 8.628 8.851 15,240 -0.06(-0.62%)
Sep 22, 2022 9.314 9.542 8.684 8.906 39,595 -0.33(-3.61%)
Sep 21, 2022 9.472 9.666 9.240 9.240 37,426 -0.32(-3.39%)
Sep 20, 2022 9.796 10.11 9.472 9.564 60,504 -0.17(-1.71%)
Sep 19, 2022 10.39 10.39 9.731 9.731 169,552 -0.63(-6.08%)
Sep 16, 2022 9.778 10.36 9.490 10.36 234,726 +0.28(+2.76%)
Sep 15, 2022 10.87 11.42 9.564 10.08 134,669 -0.61(-5.72%)
Sep 14, 2022 11.59 11.59 10.70 10.70 28,634 -0.85(-7.38%)
Sep 13, 2022 11.30 11.84 11.00 11.55 24,159 +0.42(+3.75%)
Sep 12, 2022 11.29 11.40 10.78 11.13 16,574 -0.16(-1.40%)
Sep 09, 2022 11.01 11.32 10.98 11.29 14,870 +0.22(+2.01%)
Sep 08, 2022 10.57 11.85 10.35 11.07 20,863 +0.82(+8.05%)
Sep 07, 2022 9.490 11.71 9.453 10.24 21,418 +0.72(+7.59%)
Sep 06, 2022 9.425 9.634 9.360 9.518 16,097 +0.26(+2.80%)
Sep 02, 2022 9.603 9.603 9.259 9.259 2,555 +0.00(+0.00%)
Sep 01, 2022 9.175 9.328 9.092 9.259 19,309 +0.06(+0.60%)
Aug 31, 2022 9.092 9.296 9.092 9.203 4,426 +0.03(+0.30%)
Aug 30, 2022 9.268 9.356 9.110 9.175 6,480 +0.04(+0.41%)
Aug 29, 2022 9.129 9.224 9.120 9.138 1,350 -0.17(-1.79%)
Aug 26, 2022 9.388 9.393 9.305 9.305 1,081 -0.14(-1.47%)
Aug 25, 2022 9.333 9.444 9.333 9.444 293 +0.13(+1.39%)
Aug 24, 2022 9.305 9.407 9.268 9.314 8,501 +0.17(+1.82%)
Aug 23, 2022 9.157 9.592 9.092 9.147 16,168 -0.16(-1.69%)
Aug 22, 2022 8.814 9.462 8.814 9.305 6,205 +0.02(+0.20%)
Aug 19, 2022 9.370 9.500 9.286 9.286 7,740 -0.16(-1.67%)
Aug 18, 2022 9.801 9.801 9.444 9.444 6,990 -0.14(-1.45%)
Aug 17, 2022 9.963 10.06 9.583 9.583 13,324 -0.23(-2.36%)
Aug 16, 2022 9.815 9.981 9.778 9.815 3,707 -0.06(-0.56%)
Aug 15, 2022 9.861 10.29 9.861 9.870 7,590 -0.12(-1.21%)
Aug 12, 2022 10.49 10.57 9.991 9.991 6,357 -0.33(-3.23%)
Aug 11, 2022 10.57 10.88 10.32 10.32 6,798 -0.12(-1.15%)
Aug 10, 2022 10.68 10.68 10.28 10.44 5,699 +0.06(+0.54%)
Aug 09, 2022 10.57 10.67 10.39 10.39 2,849 -0.24(-2.27%)
Aug 08, 2022 10.84 10.91 10.40 10.63 8,477 -0.12(-1.12%)
Aug 05, 2022 11.84 11.84 10.66 10.75 2,238 -0.31(-2.77%)
Aug 04, 2022 11.07 11.38 10.92 11.06 5,970 +0.03(+0.25%)
Aug 03, 2022 11.54 11.54 10.89 11.03 4,510 +0.00(+0.00%)
Aug 02, 2022 11.05 11.39 11.03 11.03 3,449 +0.00(+0.00%)
Aug 01, 2022 11.42 11.58 10.71 11.03 20,249 -0.36(-3.17%)
Jul 29, 2022 11.08 11.46 11.08 11.39 13,759 +0.15(+1.32%)
Jul 28, 2022 11.26 11.44 10.58 11.24 28,098 +0.12(+1.08%)
Jul 27, 2022 11.28 11.34 10.99 11.12 26,804 +0.32(+3.00%)
Jul 26, 2022 10.78 11.20 10.78 10.80 9,182 -0.12(-1.10%)
Jul 25, 2022 10.97 11.07 10.73 10.92 8,815 +0.21(+1.99%)
Jul 22, 2022 10.85 11.03 10.70 10.70 2,164 -0.05(-0.43%)
Jul 21, 2022 10.70 10.93 10.70 10.75 3,717 +0.09(+0.87%)
Jul 20, 2022 10.71 10.96 10.66 10.66 9,427 +0.06(+0.61%)
Jul 19, 2022 10.88 10.95 10.59 10.59 10,861 -0.19(-1.72%)
Jul 18, 2022 10.80 11.07 10.67 10.78 12,062 +0.03(+0.26%)
Jul 15, 2022 10.85 10.85 10.66 10.75 11,397 +0.04(+0.35%)
Jul 14, 2022 10.26 10.78 10.26 10.71 4,414 +0.31(+2.94%)
Jul 13, 2022 10.10 10.48 10.10 10.41 3,233 +0.40(+3.98%)
Jul 12, 2022 10.66 10.66 10.01 10.01 3,216 -0.65(-6.09%)
Jul 11, 2022 10.12 10.77 10.12 10.66 13,951 +0.37(+3.63%)
Jul 08, 2022 10.28 10.29 10.28 10.29 622 +0.09(+0.89%)
Jul 07, 2022 9.926 10.54 9.926 10.19 23,080 +0.46(+4.76%)
Jul 06, 2022 10.07 10.17 9.731 9.731 13,567 -0.48(-4.72%)
Jul 05, 2022 9.759 10.41 9.620 10.21 33,856 +0.57(+5.96%)
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.