Guild Holdings Company (GHLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 13.50 | 13.59 | 13.50 | 13.50 | 13.50 | 3,100 |
| Apr 24, 2024 | 13.50 | 13.71 | 13.50 | 13.50 | 13.50 | 6,700 |
| Apr 23, 2024 | 13.41 | 13.75 | 13.41 | 13.56 | 13.56 | 1,500 |
| Apr 22, 2024 | 14.00 | 14.00 | 13.44 | 13.50 | 13.50 | 19,400 |
| Apr 19, 2024 | 14.00 | 14.38 | 14.00 | 14.00 | 14.00 | 1,500 |
| Apr 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| Apr 17, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
| Apr 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| Apr 15, 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 9,000 |
| Apr 12, 2024 | 14.11 | 14.13 | 14.11 | 14.12 | 14.12 | 1,500 |
| Apr 11, 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 3,500 |
| Apr 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2,600 |
| Apr 09, 2024 | 14.28 | 14.30 | 14.01 | 14.30 | 14.30 | 4,500 |
| Apr 08, 2024 | 14.64 | 14.88 | 14.64 | 14.75 | 14.75 | 5,100 |
| Apr 05, 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | 4,000 |
| Apr 04, 2024 | 14.47 | 14.94 | 14.47 | 14.94 | 14.94 | 11,900 |
| Apr 03, 2024 | 14.75 | 14.98 | 14.30 | 14.64 | 14.64 | 4,600 |
| Apr 02, 2024 | 14.88 | 14.88 | 14.75 | 14.86 | 14.86 | 3,800 |
| Apr 01, 2024 | 14.70 | 14.84 | 14.50 | 14.77 | 14.77 | 8,900 |
| Mar 28, 2024 | 14.76 | 14.76 | 14.75 | 14.75 | 14.75 | 1,000 |
| Mar 27, 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | 8,000 |
| Mar 26, 2024 | 14.76 | 14.95 | 14.54 | 14.95 | 14.95 | 2,800 |
| Mar 25, 2024 | 14.52 | 14.80 | 14.50 | 14.80 | 14.80 | 6,400 |
| Mar 22, 2024 | 14.42 | 14.80 | 14.42 | 14.80 | 14.80 | 4,200 |
| Mar 21, 2024 | 14.60 | 14.85 | 14.60 | 14.78 | 14.78 | 3,400 |
| Mar 20, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Mar 19, 2024 | 14.14 | 14.50 | 14.01 | 14.01 | 14.01 | 4,500 |
| Mar 18, 2024 | 14.24 | 14.50 | 14.00 | 14.00 | 14.00 | 16,000 |
| Mar 15, 2024 | 14.29 | 14.30 | 14.00 | 14.30 | 14.30 | 4,500 |
| Mar 14, 2024 | 13.73 | 14.35 | 13.73 | 14.20 | 14.20 | 3,400 |
| Mar 13, 2024 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | 28,200 |
| Mar 12, 2024 | 14.95 | 14.95 | 14.00 | 14.00 | 14.00 | 13,000 |
| Mar 11, 2024 | 14.10 | 14.76 | 14.00 | 14.76 | 14.76 | 4,000 |
| Mar 08, 2024 | 14.35 | 14.35 | 14.00 | 14.13 | 14.13 | 2,400 |
| Mar 07, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,300 |
| Mar 06, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Mar 05, 2024 | 14.01 | 14.49 | 13.76 | 14.29 | 14.29 | 6,600 |
| Mar 04, 2024 | 14.05 | 14.76 | 14.00 | 14.49 | 14.49 | 2,200 |
| Mar 01, 2024 | 14.00 | 14.89 | 14.00 | 14.00 | 14.00 | 2,400 |
| Feb 29, 2024 | 14.23 | 14.48 | 13.74 | 13.74 | 13.74 | 1,100 |
| Feb 28, 2024 | 13.88 | 14.62 | 12.78 | 14.59 | 14.59 | 2,400 |
| Feb 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 300 |
| Feb 26, 2024 | 13.75 | 14.50 | 13.75 | 14.50 | 14.50 | 1,700 |
| Feb 23, 2024 | 14.10 | 14.10 | 13.73 | 13.91 | 13.91 | 1,000 |
| Feb 22, 2024 | 14.22 | 14.71 | 14.05 | 14.22 | 14.22 | 1,500 |
| Feb 21, 2024 | 14.26 | 14.47 | 13.96 | 14.47 | 14.47 | 1,400 |
| Feb 20, 2024 | 14.98 | 14.99 | 14.38 | 14.70 | 14.70 | 1,900 |
| Feb 16, 2024 | 14.70 | 15.00 | 14.70 | 14.99 | 14.99 | 1,800 |
| Feb 15, 2024 | 14.90 | 15.03 | 14.87 | 14.87 | 14.87 | 7,500 |
| Feb 14, 2024 | 14.90 | 15.06 | 14.75 | 15.06 | 15.06 | 4,500 |
| Feb 13, 2024 | 14.04 | 14.85 | 14.04 | 14.53 | 14.53 | 7,200 |
| Feb 12, 2024 | 14.70 | 14.70 | 13.85 | 13.85 | 13.85 | 6,600 |
| Feb 09, 2024 | 14.29 | 14.75 | 13.34 | 14.75 | 14.75 | 22,200 |
| Feb 08, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 700 |
| Feb 07, 2024 | 14.68 | 14.68 | 14.39 | 14.52 | 14.52 | 2,900 |
| Feb 06, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 200 |
| Feb 05, 2024 | 14.49 | 14.49 | 14.30 | 14.34 | 14.34 | 3,700 |
| Feb 02, 2024 | 14.11 | 14.51 | 14.11 | 14.51 | 14.51 | 2,300 |
| Feb 01, 2024 | 14.24 | 14.49 | 14.00 | 14.34 | 14.34 | 900 |
| Jan 31, 2024 | 14.49 | 14.49 | 14.00 | 14.00 | 14.00 | 2,300 |
| Jan 30, 2024 | 14.47 | 14.48 | 14.36 | 14.36 | 14.36 | 1,900 |
| Jan 29, 2024 | 14.12 | 14.40 | 14.00 | 14.40 | 14.40 | 5,900 |
| Jan 26, 2024 | 14.25 | 14.25 | 14.14 | 14.23 | 14.23 | 1,100 |
| Jan 25, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 400 |
| Jan 24, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 600 |
| Jan 23, 2024 | 14.09 | 14.40 | 14.01 | 14.25 | 14.25 | 5,800 |
| Jan 22, 2024 | 14.00 | 14.68 | 13.91 | 14.01 | 14.01 | 7,700 |
| Jan 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| Jan 18, 2024 | 14.35 | 14.35 | 14.15 | 14.23 | 14.23 | 1,000 |
| Jan 17, 2024 | 14.01 | 14.35 | 14.01 | 14.35 | 14.35 | 5,700 |
| Jan 16, 2024 | 13.78 | 14.15 | 13.72 | 13.72 | 13.72 | 17,100 |
| Jan 12, 2024 | 13.78 | 14.00 | 13.73 | 14.00 | 14.00 | 401,800 |
| Jan 11, 2024 | 13.68 | 13.72 | 13.03 | 13.65 | 13.65 | 17,200 |
| Jan 10, 2024 | 13.35 | 13.47 | 12.95 | 13.47 | 13.47 | 5,600 |
| Jan 09, 2024 | 13.15 | 13.44 | 13.15 | 13.18 | 13.18 | 2,200 |
| Jan 08, 2024 | 13.66 | 13.66 | 12.91 | 13.18 | 13.18 | 11,400 |
| Jan 05, 2024 | 13.68 | 13.89 | 13.68 | 13.68 | 13.68 | 2,000 |
| Jan 04, 2024 | 13.62 | 14.05 | 13.45 | 13.67 | 13.67 | 2,600 |
| Jan 03, 2024 | 14.04 | 14.19 | 13.41 | 13.41 | 13.41 | 9,300 |
| Jan 02, 2024 | 13.89 | 14.36 | 13.89 | 14.25 | 14.25 | 11,100 |
| Dec 29, 2023 | 14.41 | 14.83 | 13.78 | 14.09 | 14.09 | 8,400 |
| Dec 28, 2023 | 14.29 | 14.79 | 14.18 | 14.79 | 14.79 | 59,700 |
| Dec 27, 2023 | 14.32 | 14.89 | 14.21 | 14.86 | 14.86 | 5,900 |
| Dec 26, 2023 | 14.80 | 14.80 | 14.12 | 14.80 | 14.80 | 2,800 |
| Dec 22, 2023 | 13.82 | 14.73 | 13.76 | 14.69 | 14.69 | 8,400 |
| Dec 21, 2023 | 13.87 | 14.09 | 13.80 | 14.02 | 14.02 | 9,800 |
| Dec 20, 2023 | 13.92 | 14.13 | 13.80 | 14.00 | 14.00 | 2,800 |
| Dec 19, 2023 | 13.34 | 14.20 | 13.34 | 14.13 | 14.13 | 9,200 |
| Dec 18, 2023 | 13.41 | 13.62 | 13.07 | 13.51 | 13.51 | 9,900 |
| Dec 15, 2023 | 13.20 | 13.75 | 13.07 | 13.62 | 13.62 | 22,800 |
| Dec 14, 2023 | 13.05 | 13.30 | 13.00 | 13.30 | 13.30 | 11,200 |
| Dec 13, 2023 | 12.90 | 13.00 | 12.88 | 12.88 | 12.88 | 5,800 |
| Dec 12, 2023 | 12.09 | 12.84 | 12.09 | 12.44 | 12.44 | 3,600 |
| Dec 11, 2023 | 12.65 | 12.70 | 12.58 | 12.68 | 12.68 | 5,000 |
| Dec 08, 2023 | 12.50 | 12.89 | 12.50 | 12.87 | 12.87 | 12,000 |
| Dec 07, 2023 | 12.23 | 12.74 | 12.12 | 12.44 | 12.44 | 13,500 |
| Dec 06, 2023 | 11.04 | 12.24 | 11.04 | 12.13 | 12.13 | 5,700 |
| Dec 05, 2023 | 11.34 | 12.23 | 11.34 | 12.08 | 12.08 | 6,800 |
| Dec 04, 2023 | 12.00 | 12.37 | 11.54 | 12.37 | 12.37 | 5,400 |
| Dec 01, 2023 | 12.16 | 12.31 | 12.04 | 12.04 | 12.04 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.