Guild Holdings Company (GHLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 10.76 | 11.29 | 10.76 | 11.00 | 11.00 | 5,800 |
| Nov 23, 2022 | 10.37 | 10.81 | 10.37 | 10.67 | 10.67 | 31,200 |
| Nov 22, 2022 | 10.24 | 10.50 | 10.24 | 10.30 | 10.30 | 66,000 |
| Nov 21, 2022 | 10.47 | 10.55 | 10.02 | 10.02 | 10.02 | 6,900 |
| Nov 18, 2022 | 10.10 | 10.62 | 10.10 | 10.62 | 10.62 | 55,800 |
| Nov 17, 2022 | 10.20 | 10.32 | 9.90 | 9.90 | 9.90 | 5,100 |
| Nov 16, 2022 | 10.42 | 10.47 | 10.07 | 10.15 | 10.15 | 14,500 |
| Nov 15, 2022 | 10.20 | 10.65 | 10.20 | 10.57 | 10.57 | 9,400 |
| Nov 14, 2022 | 9.74 | 10.28 | 9.59 | 10.10 | 10.10 | 15,500 |
| Nov 11, 2022 | 9.76 | 9.89 | 9.64 | 9.88 | 9.88 | 41,000 |
| Nov 10, 2022 | 9.56 | 9.84 | 9.38 | 9.71 | 9.71 | 38,100 |
| Nov 09, 2022 | 9.12 | 9.49 | 9.12 | 9.41 | 9.41 | 16,200 |
| Nov 08, 2022 | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | 14,600 |
| Nov 07, 2022 | 8.84 | 9.12 | 8.52 | 8.83 | 8.83 | 26,500 |
| Nov 04, 2022 | 8.73 | 9.13 | 8.73 | 9.00 | 9.00 | 13,900 |
| Nov 03, 2022 | 9.00 | 9.00 | 8.30 | 8.48 | 8.48 | 15,000 |
| Nov 02, 2022 | 8.68 | 8.99 | 8.60 | 8.65 | 8.65 | 47,000 |
| Nov 01, 2022 | 8.58 | 9.00 | 8.39 | 8.58 | 8.58 | 8,200 |
| Oct 31, 2022 | 8.65 | 9.06 | 8.34 | 8.51 | 8.51 | 28,600 |
| Oct 28, 2022 | 8.60 | 9.28 | 8.60 | 8.74 | 8.74 | 27,700 |
| Oct 27, 2022 | 8.91 | 8.96 | 8.42 | 8.60 | 8.60 | 19,500 |
| Oct 26, 2022 | 9.16 | 9.27 | 8.87 | 8.97 | 8.97 | 30,900 |
| Oct 25, 2022 | 9.21 | 9.28 | 8.75 | 9.25 | 9.25 | 18,300 |
| Oct 24, 2022 | 9.10 | 9.69 | 8.72 | 9.14 | 9.14 | 69,100 |
| Oct 21, 2022 | 9.28 | 9.33 | 9.08 | 9.25 | 9.25 | 32,200 |
| Oct 20, 2022 | 9.29 | 9.67 | 9.04 | 9.24 | 9.24 | 26,000 |
| Oct 19, 2022 | 9.56 | 9.97 | 9.21 | 9.21 | 9.21 | 32,300 |
| Oct 18, 2022 | 9.80 | 10.12 | 9.43 | 9.50 | 9.50 | 29,500 |
| Oct 17, 2022 | 9.89 | 10.74 | 9.57 | 9.80 | 9.80 | 28,500 |
| Oct 14, 2022 | 10.25 | 10.61 | 9.61 | 9.75 | 9.75 | 24,800 |
| Oct 13, 2022 | 9.99 | 10.82 | 9.96 | 10.09 | 10.09 | 23,200 |
| Oct 12, 2022 | 10.11 | 10.85 | 9.83 | 10.20 | 10.20 | 38,800 |
| Oct 11, 2022 | 9.76 | 10.02 | 9.69 | 9.99 | 9.99 | 16,400 |
| Oct 10, 2022 | 9.45 | 10.12 | 9.27 | 9.90 | 9.90 | 33,000 |
| Oct 07, 2022 | 9.90 | 10.03 | 9.31 | 9.31 | 9.31 | 18,400 |
| Oct 06, 2022 | 10.17 | 10.27 | 10.08 | 10.08 | 10.08 | 14,100 |
| Oct 05, 2022 | 10.11 | 10.29 | 9.90 | 10.03 | 10.03 | 15,100 |
| Oct 04, 2022 | 9.88 | 10.39 | 9.88 | 10.26 | 10.26 | 27,200 |
| Oct 03, 2022 | 9.23 | 9.81 | 9.23 | 9.76 | 9.76 | 9,100 |
| Sept 30, 2022 | 9.41 | 9.53 | 9.24 | 9.24 | 9.24 | 4,800 |
| Sept 29, 2022 | 9.47 | 9.60 | 9.47 | 9.52 | 9.52 | 3,400 |
| Sept 28, 2022 | 9.73 | 10.06 | 9.55 | 9.55 | 9.55 | 18,600 |
| Sept 27, 2022 | 9.67 | 9.86 | 9.67 | 9.74 | 9.74 | 5,000 |
| Sept 26, 2022 | 9.37 | 9.63 | 9.37 | 9.53 | 9.53 | 11,400 |
| Sept 23, 2022 | 9.33 | 9.77 | 9.31 | 9.55 | 9.55 | 14,100 |
| Sept 22, 2022 | 10.05 | 10.30 | 9.37 | 9.61 | 9.61 | 36,700 |
| Sept 21, 2022 | 10.22 | 10.43 | 9.97 | 9.97 | 9.97 | 34,700 |
| Sept 20, 2022 | 10.57 | 10.90 | 10.22 | 10.32 | 10.32 | 56,100 |
| Sept 19, 2022 | 11.21 | 11.21 | 10.50 | 10.50 | 10.50 | 157,100 |
| Sept 16, 2022 | 10.55 | 11.18 | 10.24 | 11.18 | 11.18 | 217,500 |
| Sept 15, 2022 | 11.73 | 12.32 | 10.32 | 10.88 | 10.88 | 124,800 |
| Sept 14, 2022 | 12.51 | 12.51 | 11.54 | 11.54 | 11.54 | 26,500 |
| Sept 13, 2022 | 12.19 | 12.78 | 11.87 | 12.46 | 12.46 | 22,400 |
| Sept 12, 2022 | 12.18 | 12.30 | 11.63 | 12.01 | 12.01 | 15,400 |
| Sept 09, 2022 | 11.88 | 12.21 | 11.85 | 12.18 | 12.18 | 13,800 |
| Sept 08, 2022 | 11.40 | 12.79 | 11.17 | 11.94 | 11.94 | 19,300 |
| Sept 07, 2022 | 10.24 | 12.64 | 10.20 | 11.05 | 11.05 | 19,900 |
| Sept 06, 2022 | 10.17 | 10.40 | 10.10 | 10.27 | 10.27 | 14,900 |
| Sept 02, 2022 | 10.36 | 10.36 | 9.99 | 9.99 | 9.99 | 2,400 |
| Sept 01, 2022 | 9.90 | 10.06 | 9.81 | 9.99 | 9.99 | 17,900 |
| Aug 31, 2022 | 9.81 | 10.03 | 9.81 | 9.93 | 9.93 | 4,100 |
| Aug 30, 2022 | 10.00 | 10.10 | 9.83 | 9.90 | 9.90 | 6,000 |
| Aug 29, 2022 | 9.85 | 9.95 | 9.84 | 9.86 | 9.86 | 1,300 |
| Aug 26, 2022 | 10.14 | 10.14 | 10.04 | 10.04 | 10.04 | 1,000 |
| Aug 25, 2022 | 10.07 | 10.19 | 10.07 | 10.19 | 10.19 | 300 |
| Aug 24, 2022 | 10.04 | 10.15 | 10.00 | 10.05 | 10.05 | 7,900 |
| Aug 23, 2022 | 9.88 | 10.35 | 9.81 | 9.87 | 9.87 | 15,000 |
| Aug 22, 2022 | 9.51 | 10.21 | 9.51 | 10.04 | 10.04 | 5,800 |
| Aug 19, 2022 | 10.11 | 10.25 | 10.02 | 10.02 | 10.02 | 7,200 |
| Aug 18, 2022 | 10.58 | 10.58 | 10.19 | 10.19 | 10.19 | 6,500 |
| Aug 17, 2022 | 10.75 | 10.85 | 10.34 | 10.34 | 10.34 | 12,300 |
| Aug 16, 2022 | 10.59 | 10.77 | 10.55 | 10.59 | 10.59 | 3,400 |
| Aug 15, 2022 | 10.64 | 11.10 | 10.64 | 10.65 | 10.65 | 7,000 |
| Aug 12, 2022 | 11.32 | 11.41 | 10.78 | 10.78 | 10.78 | 5,900 |
| Aug 11, 2022 | 11.40 | 11.74 | 11.14 | 11.14 | 11.14 | 6,300 |
| Aug 10, 2022 | 11.52 | 11.52 | 11.09 | 11.27 | 11.27 | 5,300 |
| Aug 09, 2022 | 11.41 | 11.51 | 11.21 | 11.21 | 11.21 | 2,600 |
| Aug 08, 2022 | 11.70 | 11.77 | 11.22 | 11.47 | 11.47 | 7,900 |
| Aug 05, 2022 | 12.78 | 12.78 | 11.50 | 11.60 | 11.60 | 2,100 |
| Aug 04, 2022 | 11.95 | 12.28 | 11.78 | 11.93 | 11.93 | 5,500 |
| Aug 03, 2022 | 12.45 | 12.45 | 11.75 | 11.90 | 11.90 | 4,200 |
| Aug 02, 2022 | 11.92 | 12.29 | 11.90 | 11.90 | 11.90 | 3,200 |
| Aug 01, 2022 | 12.32 | 12.50 | 11.56 | 11.90 | 11.90 | 18,800 |
| Jul 29, 2022 | 11.96 | 12.37 | 11.96 | 12.29 | 12.29 | 12,800 |
| Jul 28, 2022 | 12.15 | 12.35 | 11.42 | 12.13 | 12.13 | 26,000 |
| Jul 27, 2022 | 12.17 | 12.24 | 11.85 | 12.00 | 12.00 | 24,800 |
| Jul 26, 2022 | 11.63 | 12.08 | 11.63 | 11.65 | 11.65 | 8,500 |
| Jul 25, 2022 | 11.84 | 11.95 | 11.58 | 11.78 | 11.78 | 8,200 |
| Jul 22, 2022 | 11.71 | 11.90 | 11.55 | 11.55 | 11.55 | 2,000 |
| Jul 21, 2022 | 11.54 | 11.79 | 11.54 | 11.60 | 11.60 | 3,400 |
| Jul 20, 2022 | 11.56 | 11.82 | 11.50 | 11.50 | 11.50 | 8,700 |
| Jul 19, 2022 | 11.74 | 11.82 | 11.43 | 11.43 | 11.43 | 10,100 |
| Jul 18, 2022 | 11.65 | 11.95 | 11.51 | 11.63 | 11.63 | 11,200 |
| Jul 15, 2022 | 11.71 | 11.71 | 11.50 | 11.60 | 11.60 | 10,600 |
| Jul 14, 2022 | 11.07 | 11.63 | 11.07 | 11.56 | 11.56 | 4,100 |
| Jul 13, 2022 | 10.90 | 11.31 | 10.90 | 11.23 | 11.23 | 3,000 |
| Jul 12, 2022 | 11.50 | 11.50 | 10.80 | 10.80 | 10.80 | 3,000 |
| Jul 11, 2022 | 10.92 | 11.62 | 10.92 | 11.50 | 11.50 | 12,900 |
| Jul 08, 2022 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 600 |
| Jul 07, 2022 | 10.71 | 11.37 | 10.71 | 11.00 | 11.00 | 21,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
