Guild Holdings Company (GHLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | - | - | - | - | - | - |
| May 26, 2022 | 9.82 | 10.10 | 9.80 | 10.07 | 10.07 | 18,100 |
| May 25, 2022 | 9.86 | 10.08 | 9.58 | 9.58 | 9.58 | 7,400 |
| May 24, 2022 | 10.09 | 10.09 | 9.70 | 9.99 | 9.99 | 17,000 |
| May 23, 2022 | 9.46 | 9.85 | 9.46 | 9.84 | 9.84 | 8,000 |
| May 20, 2022 | 9.44 | 9.80 | 9.30 | 9.30 | 9.30 | 19,900 |
| May 19, 2022 | 9.17 | 9.62 | 9.08 | 9.44 | 9.44 | 24,400 |
| May 18, 2022 | 8.80 | 9.69 | 8.80 | 9.12 | 9.12 | 18,500 |
| May 17, 2022 | 8.98 | 9.02 | 8.64 | 8.74 | 8.74 | 12,300 |
| May 16, 2022 | 8.30 | 9.05 | 8.30 | 8.91 | 8.91 | 7,100 |
| May 13, 2022 | 8.00 | 8.45 | 8.00 | 8.37 | 8.37 | 6,900 |
| May 12, 2022 | 8.27 | 8.45 | 7.18 | 7.96 | 7.96 | 389,800 |
| May 11, 2022 | 8.51 | 8.70 | 8.40 | 8.49 | 8.49 | 6,000 |
| May 10, 2022 | 8.29 | 8.82 | 8.27 | 8.40 | 8.40 | 12,200 |
| May 09, 2022 | 8.96 | 9.30 | 8.13 | 8.43 | 8.43 | 22,800 |
| May 06, 2022 | 9.99 | 9.99 | 8.87 | 9.10 | 9.10 | 24,100 |
| May 05, 2022 | 8.58 | 8.87 | 8.51 | 8.60 | 8.60 | 12,200 |
| May 04, 2022 | 8.55 | 8.95 | 8.55 | 8.70 | 8.70 | 5,700 |
| May 03, 2022 | 8.56 | 8.58 | 8.53 | 8.53 | 8.53 | 5,200 |
| May 02, 2022 | 8.78 | 8.78 | 8.52 | 8.52 | 8.52 | 15,700 |
| Apr 29, 2022 | 8.70 | 8.80 | 8.70 | 8.74 | 8.74 | 6,900 |
| Apr 28, 2022 | 8.50 | 8.71 | 8.50 | 8.60 | 8.60 | 13,500 |
| Apr 27, 2022 | 8.68 | 8.85 | 8.48 | 8.65 | 8.65 | 9,800 |
| Apr 26, 2022 | 9.11 | 9.11 | 8.36 | 8.75 | 8.75 | 21,200 |
| Apr 25, 2022 | 9.40 | 9.40 | 9.16 | 9.23 | 9.23 | 16,700 |
| Apr 22, 2022 | 9.43 | 9.43 | 9.31 | 9.33 | 9.33 | 14,100 |
| Apr 21, 2022 | 9.40 | 9.81 | 9.36 | 9.36 | 9.36 | 9,200 |
| Apr 20, 2022 | 9.32 | 9.48 | 9.31 | 9.38 | 9.38 | 24,200 |
| Apr 19, 2022 | 9.46 | 9.62 | 9.40 | 9.45 | 9.45 | 22,200 |
| Apr 18, 2022 | 9.35 | 9.41 | 9.16 | 9.35 | 9.35 | 17,300 |
| Apr 14, 2022 | 10.22 | 10.22 | 9.26 | 9.28 | 9.28 | 16,600 |
| Apr 13, 2022 | 9.30 | 9.86 | 9.30 | 9.32 | 9.32 | 37,400 |
| Apr 12, 2022 | 9.38 | 9.66 | 9.16 | 9.20 | 9.20 | 22,500 |
| Apr 11, 2022 | 9.49 | 9.64 | 9.11 | 9.25 | 9.25 | 81,700 |
| Apr 08, 2022 | 9.49 | 9.60 | 9.27 | 9.51 | 9.51 | 9,000 |
| Apr 07, 2022 | 9.87 | 10.00 | 9.45 | 9.55 | 9.55 | 34,700 |
| Apr 06, 2022 | 10.02 | 10.02 | 9.95 | 10.02 | 10.02 | 24,900 |
| Apr 05, 2022 | 10.22 | 10.74 | 9.89 | 10.16 | 10.16 | 16,600 |
| Apr 04, 2022 | 10.48 | 10.48 | 9.79 | 10.22 | 10.22 | 273,000 |
| Apr 01, 2022 | 10.20 | 10.60 | 10.10 | 10.20 | 10.20 | 28,400 |
| Mar 31, 2022 | 10.09 | 10.82 | 10.09 | 10.26 | 10.26 | 117,400 |
| Mar 30, 2022 | 10.50 | 10.50 | 9.94 | 10.09 | 10.09 | 24,600 |
| Mar 29, 2022 | 11.00 | 11.00 | 10.44 | 10.50 | 10.50 | 14,900 |
| Mar 28, 2022 | 10.83 | 10.83 | 10.46 | 10.67 | 10.67 | 7,900 |
| Mar 25, 2022 | 10.93 | 11.15 | 10.54 | 11.04 | 11.04 | 10,900 |
| Mar 24, 2022 | 10.64 | 11.18 | 10.52 | 11.18 | 11.18 | 134,800 |
| Mar 23, 2022 | 11.00 | 11.00 | 10.45 | 10.60 | 10.60 | 14,100 |
| Mar 22, 2022 | 10.98 | 11.69 | 10.93 | 11.00 | 11.00 | 15,500 |
| Mar 21, 2022 | 11.08 | 11.36 | 10.85 | 11.03 | 11.03 | 6,900 |
| Mar 18, 2022 | 11.00 | 11.30 | 10.94 | 11.30 | 11.30 | 13,600 |
| Mar 17, 2022 | 11.00 | 11.15 | 10.31 | 10.88 | 10.88 | 21,700 |
| Mar 16, 2022 | 10.95 | 11.35 | 10.78 | 11.12 | 11.12 | 17,300 |
| Mar 15, 2022 | 11.44 | 11.44 | 10.90 | 11.20 | 11.20 | 15,000 |
| Mar 14, 2022 | 11.60 | 12.23 | 11.09 | 11.25 | 11.25 | 20,900 |
| Mar 11, 2022 | 11.01 | 12.01 | 10.95 | 11.44 | 11.44 | 16,100 |
| Mar 10, 2022 | 12.26 | 12.26 | 11.00 | 11.59 | 11.59 | 31,800 |
| Mar 09, 2022 | 12.17 | 12.33 | 11.86 | 11.86 | 11.86 | 4,800 |
| Mar 08, 2022 | 11.85 | 12.24 | 11.82 | 12.23 | 12.23 | 5,700 |
| Mar 07, 2022 | 12.19 | 12.30 | 11.68 | 11.90 | 11.90 | 14,100 |
| Mar 04, 2022 | 12.59 | 12.62 | 11.70 | 12.27 | 12.27 | 18,400 |
| Mar 03, 2022 | 12.00 | 12.70 | 11.90 | 12.58 | 12.58 | 16,300 |
| Mar 02, 2022 | 11.54 | 12.63 | 11.54 | 12.22 | 12.22 | 20,200 |
| Mar 01, 2022 | 11.81 | 12.02 | 11.42 | 11.80 | 11.80 | 9,100 |
| Feb 28, 2022 | 12.16 | 12.40 | 11.50 | 11.97 | 11.97 | 16,500 |
| Feb 25, 2022 | 12.15 | 12.15 | 12.06 | 12.06 | 12.06 | 1,700 |
| Feb 24, 2022 | 11.95 | 12.30 | 11.95 | 12.00 | 12.00 | 3,500 |
| Feb 23, 2022 | 12.16 | 12.36 | 12.16 | 12.36 | 12.36 | 1,900 |
| Feb 22, 2022 | 12.16 | 12.35 | 11.49 | 11.95 | 11.95 | 19,700 |
| Feb 18, 2022 | 12.88 | 13.04 | 11.89 | 12.31 | 12.31 | 16,000 |
| Feb 17, 2022 | 12.24 | 12.99 | 12.21 | 12.89 | 12.89 | 8,600 |
| Feb 16, 2022 | 12.88 | 12.98 | 10.73 | 12.40 | 12.40 | 34,300 |
| Feb 15, 2022 | 12.91 | 13.11 | 12.81 | 12.98 | 12.98 | 9,100 |
| Feb 14, 2022 | 13.16 | 13.27 | 12.73 | 12.73 | 12.73 | 11,000 |
| Feb 11, 2022 | 13.35 | 13.40 | 13.20 | 13.31 | 13.31 | 3,300 |
| Feb 10, 2022 | 13.51 | 13.67 | 12.84 | 13.30 | 13.30 | 4,400 |
| Feb 09, 2022 | 13.03 | 13.59 | 12.92 | 13.25 | 13.25 | 8,300 |
| Feb 08, 2022 | 13.30 | 13.66 | 13.02 | 13.66 | 13.66 | 14,100 |
| Feb 07, 2022 | 12.92 | 13.26 | 12.71 | 13.24 | 13.24 | 8,100 |
| Feb 04, 2022 | 13.24 | 13.59 | 12.53 | 13.02 | 13.02 | 30,900 |
| Feb 03, 2022 | 12.49 | 13.64 | 12.49 | 13.22 | 13.22 | 15,400 |
| Feb 02, 2022 | 12.70 | 13.90 | 12.70 | 13.05 | 13.05 | 15,000 |
| Feb 01, 2022 | 13.18 | 13.18 | 12.01 | 12.65 | 12.65 | 12,800 |
| Jan 31, 2022 | 12.46 | 12.79 | 12.30 | 12.41 | 12.41 | 3,300 |
| Jan 28, 2022 | 12.35 | 12.62 | 12.35 | 12.62 | 12.62 | 1,900 |
| Jan 27, 2022 | 12.68 | 12.86 | 12.48 | 12.53 | 12.53 | 4,700 |
| Jan 26, 2022 | 12.37 | 12.91 | 12.37 | 12.55 | 12.55 | 11,300 |
| Jan 25, 2022 | 12.18 | 12.44 | 12.18 | 12.22 | 12.22 | 9,000 |
| Jan 24, 2022 | 12.38 | 12.38 | 12.08 | 12.24 | 12.24 | 15,300 |
| Jan 21, 2022 | 12.40 | 12.70 | 12.31 | 12.60 | 12.60 | 9,600 |
| Jan 20, 2022 | 13.57 | 13.57 | 12.50 | 12.80 | 12.80 | 15,700 |
| Jan 19, 2022 | 13.75 | 13.75 | 13.31 | 13.68 | 13.68 | 4,000 |
| Jan 18, 2022 | 13.82 | 13.93 | 13.65 | 13.65 | 13.65 | 4,200 |
| Jan 14, 2022 | 13.76 | 13.99 | 13.76 | 13.98 | 13.98 | 3,600 |
| Jan 13, 2022 | 13.75 | 14.04 | 13.64 | 13.93 | 13.93 | 20,600 |
| Jan 12, 2022 | 14.34 | 14.34 | 13.75 | 13.76 | 13.76 | 6,500 |
| Jan 11, 2022 | 14.05 | 14.08 | 13.70 | 13.91 | 13.91 | 20,400 |
| Jan 10, 2022 | 13.99 | 14.21 | 13.99 | 14.12 | 14.12 | 8,800 |
| Jan 07, 2022 | 14.09 | 14.18 | 14.01 | 14.07 | 14.07 | 3,100 |
| Jan 06, 2022 | 14.14 | 14.45 | 14.10 | 14.14 | 14.14 | 2,700 |
| Jan 05, 2022 | 14.14 | 14.40 | 14.14 | 14.26 | 14.26 | 7,100 |
| *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.
