Canada markets open in 1 hour 39 minutes

Guild Holdings Company (GHLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.00+0.33 (+3.09%)
At close: 01:00PM EST
11.75 +0.75 (+6.82%)
After hours: 03:10PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202210.7611.2910.7611.0011.005,800
Nov 23, 202210.3710.8110.3710.6710.6731,200
Nov 22, 202210.2410.5010.2410.3010.3066,000
Nov 21, 202210.4710.5510.0210.0210.026,900
Nov 18, 202210.1010.6210.1010.6210.6255,800
Nov 17, 202210.2010.329.909.909.905,100
Nov 16, 202210.4210.4710.0710.1510.1514,500
Nov 15, 202210.2010.6510.2010.5710.579,400
Nov 14, 20229.7410.289.5910.1010.1015,500
Nov 11, 20229.769.899.649.889.8841,000
Nov 10, 20229.569.849.389.719.7138,100
Nov 09, 20229.129.499.129.419.4116,200
Nov 08, 20228.859.258.859.259.2514,600
Nov 07, 20228.849.128.528.838.8326,500
Nov 04, 20228.739.138.739.009.0013,900
Nov 03, 20229.009.008.308.488.4815,000
Nov 02, 20228.688.998.608.658.6547,000
Nov 01, 20228.589.008.398.588.588,200
Oct 31, 20228.659.068.348.518.5128,600
Oct 28, 20228.609.288.608.748.7427,700
Oct 27, 20228.918.968.428.608.6019,500
Oct 26, 20229.169.278.878.978.9730,900
Oct 25, 20229.219.288.759.259.2518,300
Oct 24, 20229.109.698.729.149.1469,100
Oct 21, 20229.289.339.089.259.2532,200
Oct 20, 20229.299.679.049.249.2426,000
Oct 19, 20229.569.979.219.219.2132,300
Oct 18, 20229.8010.129.439.509.5029,500
Oct 17, 20229.8910.749.579.809.8028,500
Oct 14, 202210.2510.619.619.759.7524,800
Oct 13, 20229.9910.829.9610.0910.0923,200
Oct 12, 202210.1110.859.8310.2010.2038,800
Oct 11, 20229.7610.029.699.999.9916,400
Oct 10, 20229.4510.129.279.909.9033,000
Oct 07, 20229.9010.039.319.319.3118,400
Oct 06, 202210.1710.2710.0810.0810.0814,100
Oct 05, 202210.1110.299.9010.0310.0315,100
Oct 04, 20229.8810.399.8810.2610.2627,200
Oct 03, 20229.239.819.239.769.769,100
Sept 30, 20229.419.539.249.249.244,800
Sept 29, 20229.479.609.479.529.523,400
Sept 28, 20229.7310.069.559.559.5518,600
Sept 27, 20229.679.869.679.749.745,000
Sept 26, 20229.379.639.379.539.5311,400
Sept 23, 20229.339.779.319.559.5514,100
Sept 22, 202210.0510.309.379.619.6136,700
Sept 21, 202210.2210.439.979.979.9734,700
Sept 20, 202210.5710.9010.2210.3210.3256,100
Sept 19, 202211.2111.2110.5010.5010.50157,100
Sept 16, 202210.5511.1810.2411.1811.18217,500
Sept 15, 202211.7312.3210.3210.8810.88124,800
Sept 14, 202212.5112.5111.5411.5411.5426,500
Sept 13, 202212.1912.7811.8712.4612.4622,400
Sept 12, 202212.1812.3011.6312.0112.0115,400
Sept 09, 202211.8812.2111.8512.1812.1813,800
Sept 08, 202211.4012.7911.1711.9411.9419,300
Sept 07, 202210.2412.6410.2011.0511.0519,900
Sept 06, 202210.1710.4010.1010.2710.2714,900
Sept 02, 202210.3610.369.999.999.992,400
Sept 01, 20229.9010.069.819.999.9917,900
Aug 31, 20229.8110.039.819.939.934,100
Aug 30, 202210.0010.109.839.909.906,000
Aug 29, 20229.859.959.849.869.861,300
Aug 26, 202210.1410.1410.0410.0410.041,000
Aug 25, 202210.0710.1910.0710.1910.19300
Aug 24, 202210.0410.1510.0010.0510.057,900
Aug 23, 20229.8810.359.819.879.8715,000
Aug 22, 20229.5110.219.5110.0410.045,800
Aug 19, 202210.1110.2510.0210.0210.027,200
Aug 18, 202210.5810.5810.1910.1910.196,500
Aug 17, 202210.7510.8510.3410.3410.3412,300
Aug 16, 202210.5910.7710.5510.5910.593,400
Aug 15, 202210.6411.1010.6410.6510.657,000
Aug 12, 202211.3211.4110.7810.7810.785,900
Aug 11, 202211.4011.7411.1411.1411.146,300
Aug 10, 202211.5211.5211.0911.2711.275,300
Aug 09, 202211.4111.5111.2111.2111.212,600
Aug 08, 202211.7011.7711.2211.4711.477,900
Aug 05, 202212.7812.7811.5011.6011.602,100
Aug 04, 202211.9512.2811.7811.9311.935,500
Aug 03, 202212.4512.4511.7511.9011.904,200
Aug 02, 202211.9212.2911.9011.9011.903,200
Aug 01, 202212.3212.5011.5611.9011.9018,800
Jul 29, 202211.9612.3711.9612.2912.2912,800
Jul 28, 202212.1512.3511.4212.1312.1326,000
Jul 27, 202212.1712.2411.8512.0012.0024,800
Jul 26, 202211.6312.0811.6311.6511.658,500
Jul 25, 202211.8411.9511.5811.7811.788,200
Jul 22, 202211.7111.9011.5511.5511.552,000
Jul 21, 202211.5411.7911.5411.6011.603,400
Jul 20, 202211.5611.8211.5011.5011.508,700
Jul 19, 202211.7411.8211.4311.4311.4310,100
Jul 18, 202211.6511.9511.5111.6311.6311,200
Jul 15, 202211.7111.7111.5011.6011.6010,600
Jul 14, 202211.0711.6311.0711.5611.564,100
Jul 13, 202210.9011.3110.9011.2311.233,000
Jul 12, 202211.5011.5010.8010.8010.803,000
Jul 11, 202210.9211.6210.9211.5011.5012,900
Jul 08, 202211.0911.1011.0911.1011.10600
Jul 07, 202210.7111.3710.7111.0011.0021,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...