Canada markets closed

Guild Holdings Company (GHLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.57+0.16 (+1.11%)
At close: 04:00PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202414.5914.5914.5714.5714.57900
Jul 11, 202414.0814.5114.0814.4114.416,900
Jul 10, 202414.0314.5014.0314.0414.048,600
Jul 09, 202414.3014.5914.2014.2014.2010,500
Jul 08, 202414.4514.7314.2014.2114.2115,500
Jul 05, 202414.5114.9414.4414.4514.457,400
Jul 03, 202414.4514.9514.2014.4414.4410,000
Jul 02, 202413.7114.7413.6314.1814.1814,500
Jul 01, 202415.1515.6113.7413.8313.8350,100
Jun 28, 202415.7415.7414.7914.7914.7912,400
Jun 27, 202415.0815.5514.5915.5515.555,200
Jun 26, 202414.6614.8814.6614.8814.88700
Jun 25, 202414.9815.0814.9014.9014.904,100
Jun 24, 202415.0015.0914.5015.0915.098,700
Jun 21, 202415.3215.5014.6915.0815.0814,500
Jun 20, 202414.4615.6214.4615.3015.306,900
Jun 18, 202415.0115.3114.3014.7014.708,500
Jun 17, 202414.4014.9314.1014.9314.939,100
Jun 14, 202415.1415.1414.5814.5814.583,000
Jun 13, 202415.0115.0114.7814.7814.781,600
Jun 12, 202414.4315.6014.4315.2015.2011,400
Jun 11, 202414.3714.8714.3714.7314.736,100
Jun 10, 202414.5014.7214.5014.5014.504,900
Jun 07, 202414.8614.8614.5014.5014.502,200
Jun 06, 202416.6916.6914.7514.9414.9424,900
Jun 05, 202415.0417.2414.6615.9015.9089,600
Jun 04, 202414.9314.9314.4714.8514.852,600
Jun 03, 202414.5014.5514.3914.4114.415,600
May 31, 202415.4615.8014.5314.5314.5322,000
May 30, 202414.4116.0014.4115.7015.7017,200
May 29, 202413.9014.2913.9014.2314.234,000
May 28, 202414.1514.1613.9313.9313.932,500
May 24, 202414.1214.2514.1214.2514.251,300
May 23, 202413.5214.3113.5214.2514.256,200
May 22, 202414.6114.6114.1714.2514.253,600
May 21, 202413.5015.1013.5014.9514.9537,200
May 20, 202413.9614.0113.5013.5013.503,900
May 17, 202413.8214.4013.8214.0614.063,700
May 17, 20240.5 Dividend
May 16, 202414.4714.8614.1914.1913.699,000
May 15, 202415.2115.2114.7014.7614.245,600
May 14, 202414.3114.8014.0914.5214.016,400
May 13, 202415.0015.0013.8014.7614.2423,800
May 10, 202414.5015.0314.5015.0314.505,300
May 09, 202414.1314.7414.1314.4413.93800
May 08, 202413.7714.2513.7714.1113.615,000
May 07, 202413.6914.1513.6913.8713.384,400
May 06, 202413.9513.9513.5013.5213.043,300
May 03, 202413.7114.0913.7113.9813.491,200
May 02, 202413.4914.0413.4914.0413.551,300
May 01, 202413.4913.6013.4913.6013.1213,700
Apr 30, 202413.4913.4913.4913.4913.012,000
Apr 29, 202413.6013.6013.4913.4913.012,200
Apr 26, 202413.5013.7513.5013.6313.155,100
Apr 25, 202413.5013.5913.5013.5013.023,100
Apr 24, 202413.5013.7113.5013.5013.026,700
Apr 23, 202413.4113.7513.4113.5613.081,500
Apr 22, 202414.0014.0013.4413.5013.0219,400
Apr 19, 202414.0014.3814.0014.0013.511,500
Apr 18, 202414.0014.0014.0014.0013.51900
Apr 17, 202414.0014.0014.0014.0013.51400
Apr 16, 202414.0014.0014.0014.0013.51900
Apr 15, 202414.1014.1014.0014.0013.519,000
Apr 12, 202414.1114.1314.1114.1213.621,500
Apr 11, 202414.5014.5014.1014.1013.603,500
Apr 10, 202414.1014.1014.1014.1013.602,600
Apr 09, 202414.2814.3014.0114.3013.804,500
Apr 08, 202414.6414.8814.6414.7514.235,100
Apr 05, 202414.8014.8014.7514.7514.234,000
Apr 04, 202414.4714.9414.4714.9414.4111,900
Apr 03, 202414.7514.9814.3014.6414.124,600
Apr 02, 202414.8814.8814.7514.8614.343,800
Apr 01, 202414.7014.8414.5014.7714.258,900
Mar 28, 202414.7614.7614.7514.7514.231,000
Mar 27, 202414.8014.8014.7514.7514.238,000
Mar 26, 202414.7614.9514.5414.9514.422,800
Mar 25, 202414.5214.8014.5014.8014.286,400
Mar 22, 202414.4214.8014.4214.8014.284,200
Mar 21, 202414.6014.8514.6014.7814.263,400
Mar 20, 202414.0114.0114.0114.0113.52-
Mar 19, 202414.1414.5014.0114.0113.524,500
Mar 18, 202414.2414.5014.0014.0013.5116,000
Mar 15, 202414.2914.3014.0014.3013.804,500
Mar 14, 202413.7314.3513.7314.2013.703,400
Mar 13, 202414.0014.5014.0014.0013.5128,200
Mar 12, 202414.9514.9514.0014.0013.5113,000
Mar 11, 202414.1014.7614.0014.7614.244,000
Mar 08, 202414.3514.3514.0014.1313.632,400
Mar 07, 202414.0014.0014.0014.0013.511,300
Mar 06, 202414.2914.2914.2914.2913.79-
Mar 05, 202414.0114.4913.7614.2913.796,600
Mar 04, 202414.0514.7614.0014.4913.982,200
Mar 01, 202414.0014.8914.0014.0013.512,400
Feb 29, 202414.2314.4813.7413.7413.261,100
Feb 28, 202413.8814.6212.7814.5914.082,400
Feb 27, 202414.2414.2414.2414.2413.74300
Feb 26, 202413.7514.5013.7514.5013.991,700
Feb 23, 202414.1014.1013.7313.9113.421,000
Feb 22, 202414.2214.7114.0514.2213.721,500
Feb 21, 202414.2614.4713.9614.4713.961,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...