GHLD - Guild Holdings Company

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202310.5610.8510.5610.7810.782,400
Jun 06, 202310.3310.5910.3310.5910.592,400
Jun 05, 202310.1410.2010.1110.2010.203,000
Jun 02, 202310.6710.7310.1610.4010.4010,700
Jun 01, 202310.8110.8110.6410.6710.674,000
May 31, 202310.7911.0910.4910.8010.802,100
May 30, 202310.8911.0010.2211.0011.003,400
May 26, 202310.6010.6010.4410.4410.444,500
May 25, 202310.6810.6810.4510.4510.453,500
May 24, 202310.1910.6510.1010.6510.659,100
May 23, 202310.0110.0110.0110.0110.01-
May 22, 202310.0110.0110.0110.0110.01900
May 19, 202310.2510.4410.1710.4410.445,100
May 18, 202310.6810.8510.5610.5610.561,500
May 17, 202310.6210.6810.4010.6010.602,600
May 16, 202310.6610.7110.6110.6210.623,000
May 15, 202310.2010.409.9710.4010.4017,000
May 12, 202310.0710.0710.0510.0510.05900
May 11, 202310.0110.1010.0110.0510.052,500
May 10, 202310.2010.209.959.969.967,700
May 09, 20239.4510.399.459.989.9813,800
May 08, 202310.0010.019.799.829.8233,000
May 05, 20239.7010.019.459.919.917,200
May 04, 20239.779.779.509.579.572,100
May 03, 20239.8510.319.609.609.6014,100
May 02, 20239.7610.079.589.859.8512,300
May 01, 202310.2510.359.709.709.7012,000
Apr 28, 202310.1610.4010.0210.0210.029,900
Apr 27, 202310.2010.4210.2010.4010.405,100
Apr 26, 202310.2810.2810.0210.0210.021,200
Apr 25, 202310.1510.5710.0010.5710.573,400
Apr 24, 202310.6410.6410.1110.1110.1112,700
Apr 21, 202311.1111.3011.0011.0011.004,200
Apr 20, 202310.9011.2510.8211.1011.107,600
Apr 19, 202310.8311.2610.8010.8310.836,300
Apr 18, 202311.1511.4310.6111.0011.007,800
Apr 17, 202311.1211.2810.9210.9410.945,400
Apr 14, 202311.1011.4010.9010.9010.905,000
Apr 13, 202310.9111.5010.8511.4611.4612,100
Apr 12, 202310.9510.9510.7510.7510.752,800
Apr 11, 202310.8111.0010.7510.7710.775,000
Apr 10, 202310.8011.0610.5410.7310.737,700
Apr 06, 202310.7310.7410.2810.2810.287,900
Apr 05, 202310.5510.5510.3510.5510.554,400
Apr 04, 202310.2211.1310.2210.3910.395,700
Apr 03, 202311.0011.0010.6810.9110.918,800
Mar 31, 202310.5510.5510.1210.4010.407,200
Mar 30, 202310.4710.5310.2910.2910.29900
Mar 29, 202310.4110.4110.2210.2310.231,900
Mar 28, 202310.6911.0210.1910.1910.1946,300
Mar 27, 202310.6311.0810.4110.5410.5411,800
Mar 24, 202310.4110.5410.4110.4310.431,600
Mar 23, 202310.3110.5410.3110.4010.407,400
Mar 22, 202310.0110.4010.0110.2110.213,900
Mar 21, 202310.2410.6010.0610.0610.0619,400
Mar 20, 202310.3110.3210.0010.0610.0617,800
Mar 17, 202310.9511.1010.0310.0310.0315,000
Mar 16, 202311.1011.5010.9910.9910.993,400
Mar 15, 202311.5111.5110.8910.8910.892,000
Mar 14, 202311.6512.1211.2411.4311.439,400
Mar 13, 202311.2112.2111.2111.3211.3212,900
Mar 10, 202310.1011.4010.1011.0811.086,200
Mar 09, 202312.0512.0511.5111.5111.513,300
Mar 08, 202311.4911.9911.4911.8211.824,000
Mar 07, 202312.0112.0111.7511.7511.753,600
Mar 06, 202312.2712.6011.9912.1512.159,600
Mar 03, 202312.0012.2811.8212.2812.283,800
Mar 02, 202311.6512.0211.5611.7511.756,400
Mar 01, 202312.1512.1811.6011.6011.608,800
Feb 28, 202312.1812.3211.9912.0112.012,800
Feb 27, 202312.1712.6511.9212.0512.056,800
Feb 24, 202312.4412.4411.9311.9811.9818,400
Feb 23, 202312.2012.9112.2012.5512.5510,000
Feb 22, 202312.1012.1012.1012.1012.101,600
Feb 21, 202311.9412.3311.8911.9511.955,300
Feb 17, 202311.4112.0511.4112.0512.058,300
Feb 16, 202311.2811.5711.2811.5711.57900
Feb 15, 202310.8711.3810.8711.2411.249,700
Feb 14, 202311.3011.3211.2111.3211.322,400
Feb 13, 202311.2911.6011.2111.2111.218,600
Feb 10, 202311.1211.4110.8111.1511.1519,700
Feb 09, 202311.1811.7410.8111.2611.2621,000
Feb 08, 202311.9712.4011.1111.1111.1135,900
Feb 07, 202311.7011.7511.1811.5111.5110,000
Feb 06, 202312.0012.0012.0012.0012.00-
Feb 03, 202311.5812.0711.5812.0012.0012,600
Feb 02, 202311.3311.8011.0411.8011.8065,000
Feb 01, 202311.7812.1011.0511.0511.059,800
Jan 31, 202311.1611.9711.1611.3511.3516,100
Jan 30, 202310.4810.9010.4810.9010.902,300
Jan 27, 202311.0711.5210.5211.0111.014,400
Jan 26, 202310.9811.1910.9211.0711.073,900
Jan 25, 202310.9311.1010.9311.1011.106,100
Jan 24, 20239.8311.059.8011.0511.0516,200
Jan 23, 202311.1311.1311.1311.1311.13-
Jan 20, 202311.0311.1310.9211.1311.133,100
Jan 19, 202311.0611.0611.0611.0611.06-
Jan 18, 202310.2911.0610.2911.0611.063,500
Jan 17, 202310.5610.9810.5410.8410.845,100
Jan 13, 202311.0111.1111.0111.1111.11700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...