Canada Markets open in 9 hrs 9 mins

Guild Holdings Company (GHLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.30-0.14 (-1.54%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 20229.8210.109.8010.0710.0718,100
May 25, 20229.8610.089.589.589.587,400
May 24, 202210.0910.099.709.999.9917,000
May 23, 20229.469.859.469.849.848,000
May 20, 20229.449.809.309.309.3019,900
May 19, 20229.179.629.089.449.4424,400
May 18, 20228.809.698.809.129.1218,500
May 17, 20228.989.028.648.748.7412,300
May 16, 20228.309.058.308.918.917,100
May 13, 20228.008.458.008.378.376,900
May 12, 20228.278.457.187.967.96389,800
May 11, 20228.518.708.408.498.496,000
May 10, 20228.298.828.278.408.4012,200
May 09, 20228.969.308.138.438.4322,800
May 06, 20229.999.998.879.109.1024,100
May 05, 20228.588.878.518.608.6012,200
May 04, 20228.558.958.558.708.705,700
May 03, 20228.568.588.538.538.535,200
May 02, 20228.788.788.528.528.5215,700
Apr 29, 20228.708.808.708.748.746,900
Apr 28, 20228.508.718.508.608.6013,500
Apr 27, 20228.688.858.488.658.659,800
Apr 26, 20229.119.118.368.758.7521,200
Apr 25, 20229.409.409.169.239.2316,700
Apr 22, 20229.439.439.319.339.3314,100
Apr 21, 20229.409.819.369.369.369,200
Apr 20, 20229.329.489.319.389.3824,200
Apr 19, 20229.469.629.409.459.4522,200
Apr 18, 20229.359.419.169.359.3517,300
Apr 14, 202210.2210.229.269.289.2816,600
Apr 13, 20229.309.869.309.329.3237,400
Apr 12, 20229.389.669.169.209.2022,500
Apr 11, 20229.499.649.119.259.2581,700
Apr 08, 20229.499.609.279.519.519,000
Apr 07, 20229.8710.009.459.559.5534,700
Apr 06, 202210.0210.029.9510.0210.0224,900
Apr 05, 202210.2210.749.8910.1610.1616,600
Apr 04, 202210.4810.489.7910.2210.22273,000
Apr 01, 202210.2010.6010.1010.2010.2028,400
Mar 31, 202210.0910.8210.0910.2610.26117,400
Mar 30, 202210.5010.509.9410.0910.0924,600
Mar 29, 202211.0011.0010.4410.5010.5014,900
Mar 28, 202210.8310.8310.4610.6710.677,900
Mar 25, 202210.9311.1510.5411.0411.0410,900
Mar 24, 202210.6411.1810.5211.1811.18134,800
Mar 23, 202211.0011.0010.4510.6010.6014,100
Mar 22, 202210.9811.6910.9311.0011.0015,500
Mar 21, 202211.0811.3610.8511.0311.036,900
Mar 18, 202211.0011.3010.9411.3011.3013,600
Mar 17, 202211.0011.1510.3110.8810.8821,700
Mar 16, 202210.9511.3510.7811.1211.1217,300
Mar 15, 202211.4411.4410.9011.2011.2015,000
Mar 14, 202211.6012.2311.0911.2511.2520,900
Mar 11, 202211.0112.0110.9511.4411.4416,100
Mar 10, 202212.2612.2611.0011.5911.5931,800
Mar 09, 202212.1712.3311.8611.8611.864,800
Mar 08, 202211.8512.2411.8212.2312.235,700
Mar 07, 202212.1912.3011.6811.9011.9014,100
Mar 04, 202212.5912.6211.7012.2712.2718,400
Mar 03, 202212.0012.7011.9012.5812.5816,300
Mar 02, 202211.5412.6311.5412.2212.2220,200
Mar 01, 202211.8112.0211.4211.8011.809,100
Feb 28, 202212.1612.4011.5011.9711.9716,500
Feb 25, 202212.1512.1512.0612.0612.061,700
Feb 24, 202211.9512.3011.9512.0012.003,500
Feb 23, 202212.1612.3612.1612.3612.361,900
Feb 22, 202212.1612.3511.4911.9511.9519,700
Feb 18, 202212.8813.0411.8912.3112.3116,000
Feb 17, 202212.2412.9912.2112.8912.898,600
Feb 16, 202212.8812.9810.7312.4012.4034,300
Feb 15, 202212.9113.1112.8112.9812.989,100
Feb 14, 202213.1613.2712.7312.7312.7311,000
Feb 11, 202213.3513.4013.2013.3113.313,300
Feb 10, 202213.5113.6712.8413.3013.304,400
Feb 09, 202213.0313.5912.9213.2513.258,300
Feb 08, 202213.3013.6613.0213.6613.6614,100
Feb 07, 202212.9213.2612.7113.2413.248,100
Feb 04, 202213.2413.5912.5313.0213.0230,900
Feb 03, 202212.4913.6412.4913.2213.2215,400
Feb 02, 202212.7013.9012.7013.0513.0515,000
Feb 01, 202213.1813.1812.0112.6512.6512,800
Jan 31, 202212.4612.7912.3012.4112.413,300
Jan 28, 202212.3512.6212.3512.6212.621,900
Jan 27, 202212.6812.8612.4812.5312.534,700
Jan 26, 202212.3712.9112.3712.5512.5511,300
Jan 25, 202212.1812.4412.1812.2212.229,000
Jan 24, 202212.3812.3812.0812.2412.2415,300
Jan 21, 202212.4012.7012.3112.6012.609,600
Jan 20, 202213.5713.5712.5012.8012.8015,700
Jan 19, 202213.7513.7513.3113.6813.684,000
Jan 18, 202213.8213.9313.6513.6513.654,200
Jan 14, 202213.7613.9913.7613.9813.983,600
Jan 13, 202213.7514.0413.6413.9313.9320,600
Jan 12, 202214.3414.3413.7513.7613.766,500
Jan 11, 202214.0514.0813.7013.9113.9120,400
Jan 10, 202213.9914.2113.9914.1214.128,800
Jan 07, 202214.0914.1814.0114.0714.073,100
Jan 06, 202214.1414.4514.1014.1414.142,700
Jan 05, 202214.1414.4014.1414.2614.267,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...