Mail

GHLD - Guild Holdings Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	10.56	10.85	10.56	10.78	10.78	2,400
Jun 06, 2023	10.33	10.59	10.33	10.59	10.59	2,400
Jun 05, 2023	10.14	10.20	10.11	10.20	10.20	3,000
Jun 02, 2023	10.67	10.73	10.16	10.40	10.40	10,700
Jun 01, 2023	10.81	10.81	10.64	10.67	10.67	4,000
May 31, 2023	10.79	11.09	10.49	10.80	10.80	2,100
May 30, 2023	10.89	11.00	10.22	11.00	11.00	3,400
May 26, 2023	10.60	10.60	10.44	10.44	10.44	4,500
May 25, 2023	10.68	10.68	10.45	10.45	10.45	3,500
May 24, 2023	10.19	10.65	10.10	10.65	10.65	9,100
May 23, 2023	10.01	10.01	10.01	10.01	10.01	-
May 22, 2023	10.01	10.01	10.01	10.01	10.01	900
May 19, 2023	10.25	10.44	10.17	10.44	10.44	5,100
May 18, 2023	10.68	10.85	10.56	10.56	10.56	1,500
May 17, 2023	10.62	10.68	10.40	10.60	10.60	2,600
May 16, 2023	10.66	10.71	10.61	10.62	10.62	3,000
May 15, 2023	10.20	10.40	9.97	10.40	10.40	17,000
May 12, 2023	10.07	10.07	10.05	10.05	10.05	900
May 11, 2023	10.01	10.10	10.01	10.05	10.05	2,500
May 10, 2023	10.20	10.20	9.95	9.96	9.96	7,700
May 09, 2023	9.45	10.39	9.45	9.98	9.98	13,800
May 08, 2023	10.00	10.01	9.79	9.82	9.82	33,000
May 05, 2023	9.70	10.01	9.45	9.91	9.91	7,200
May 04, 2023	9.77	9.77	9.50	9.57	9.57	2,100
May 03, 2023	9.85	10.31	9.60	9.60	9.60	14,100
May 02, 2023	9.76	10.07	9.58	9.85	9.85	12,300
May 01, 2023	10.25	10.35	9.70	9.70	9.70	12,000
Apr 28, 2023	10.16	10.40	10.02	10.02	10.02	9,900
Apr 27, 2023	10.20	10.42	10.20	10.40	10.40	5,100
Apr 26, 2023	10.28	10.28	10.02	10.02	10.02	1,200
Apr 25, 2023	10.15	10.57	10.00	10.57	10.57	3,400
Apr 24, 2023	10.64	10.64	10.11	10.11	10.11	12,700
Apr 21, 2023	11.11	11.30	11.00	11.00	11.00	4,200
Apr 20, 2023	10.90	11.25	10.82	11.10	11.10	7,600
Apr 19, 2023	10.83	11.26	10.80	10.83	10.83	6,300
Apr 18, 2023	11.15	11.43	10.61	11.00	11.00	7,800
Apr 17, 2023	11.12	11.28	10.92	10.94	10.94	5,400
Apr 14, 2023	11.10	11.40	10.90	10.90	10.90	5,000
Apr 13, 2023	10.91	11.50	10.85	11.46	11.46	12,100
Apr 12, 2023	10.95	10.95	10.75	10.75	10.75	2,800
Apr 11, 2023	10.81	11.00	10.75	10.77	10.77	5,000
Apr 10, 2023	10.80	11.06	10.54	10.73	10.73	7,700
Apr 06, 2023	10.73	10.74	10.28	10.28	10.28	7,900
Apr 05, 2023	10.55	10.55	10.35	10.55	10.55	4,400
Apr 04, 2023	10.22	11.13	10.22	10.39	10.39	5,700
Apr 03, 2023	11.00	11.00	10.68	10.91	10.91	8,800
Mar 31, 2023	10.55	10.55	10.12	10.40	10.40	7,200
Mar 30, 2023	10.47	10.53	10.29	10.29	10.29	900
Mar 29, 2023	10.41	10.41	10.22	10.23	10.23	1,900
Mar 28, 2023	10.69	11.02	10.19	10.19	10.19	46,300
Mar 27, 2023	10.63	11.08	10.41	10.54	10.54	11,800
Mar 24, 2023	10.41	10.54	10.41	10.43	10.43	1,600
Mar 23, 2023	10.31	10.54	10.31	10.40	10.40	7,400
Mar 22, 2023	10.01	10.40	10.01	10.21	10.21	3,900
Mar 21, 2023	10.24	10.60	10.06	10.06	10.06	19,400
Mar 20, 2023	10.31	10.32	10.00	10.06	10.06	17,800
Mar 17, 2023	10.95	11.10	10.03	10.03	10.03	15,000
Mar 16, 2023	11.10	11.50	10.99	10.99	10.99	3,400
Mar 15, 2023	11.51	11.51	10.89	10.89	10.89	2,000
Mar 14, 2023	11.65	12.12	11.24	11.43	11.43	9,400
Mar 13, 2023	11.21	12.21	11.21	11.32	11.32	12,900
Mar 10, 2023	10.10	11.40	10.10	11.08	11.08	6,200
Mar 09, 2023	12.05	12.05	11.51	11.51	11.51	3,300
Mar 08, 2023	11.49	11.99	11.49	11.82	11.82	4,000
Mar 07, 2023	12.01	12.01	11.75	11.75	11.75	3,600
Mar 06, 2023	12.27	12.60	11.99	12.15	12.15	9,600
Mar 03, 2023	12.00	12.28	11.82	12.28	12.28	3,800
Mar 02, 2023	11.65	12.02	11.56	11.75	11.75	6,400
Mar 01, 2023	12.15	12.18	11.60	11.60	11.60	8,800
Feb 28, 2023	12.18	12.32	11.99	12.01	12.01	2,800
Feb 27, 2023	12.17	12.65	11.92	12.05	12.05	6,800
Feb 24, 2023	12.44	12.44	11.93	11.98	11.98	18,400
Feb 23, 2023	12.20	12.91	12.20	12.55	12.55	10,000
Feb 22, 2023	12.10	12.10	12.10	12.10	12.10	1,600
Feb 21, 2023	11.94	12.33	11.89	11.95	11.95	5,300
Feb 17, 2023	11.41	12.05	11.41	12.05	12.05	8,300
Feb 16, 2023	11.28	11.57	11.28	11.57	11.57	900
Feb 15, 2023	10.87	11.38	10.87	11.24	11.24	9,700
Feb 14, 2023	11.30	11.32	11.21	11.32	11.32	2,400
Feb 13, 2023	11.29	11.60	11.21	11.21	11.21	8,600
Feb 10, 2023	11.12	11.41	10.81	11.15	11.15	19,700
Feb 09, 2023	11.18	11.74	10.81	11.26	11.26	21,000
Feb 08, 2023	11.97	12.40	11.11	11.11	11.11	35,900
Feb 07, 2023	11.70	11.75	11.18	11.51	11.51	10,000
Feb 06, 2023	12.00	12.00	12.00	12.00	12.00	-
Feb 03, 2023	11.58	12.07	11.58	12.00	12.00	12,600
Feb 02, 2023	11.33	11.80	11.04	11.80	11.80	65,000
Feb 01, 2023	11.78	12.10	11.05	11.05	11.05	9,800
Jan 31, 2023	11.16	11.97	11.16	11.35	11.35	16,100
Jan 30, 2023	10.48	10.90	10.48	10.90	10.90	2,300
Jan 27, 2023	11.07	11.52	10.52	11.01	11.01	4,400
Jan 26, 2023	10.98	11.19	10.92	11.07	11.07	3,900
Jan 25, 2023	10.93	11.10	10.93	11.10	11.10	6,100
Jan 24, 2023	9.83	11.05	9.80	11.05	11.05	16,200
Jan 23, 2023	11.13	11.13	11.13	11.13	11.13	-
Jan 20, 2023	11.03	11.13	10.92	11.13	11.13	3,100
Jan 19, 2023	11.06	11.06	11.06	11.06	11.06	-
Jan 18, 2023	10.29	11.06	10.29	11.06	11.06	3,500
Jan 17, 2023	10.56	10.98	10.54	10.84	10.84	5,100
Jan 13, 2023	11.01	11.11	11.01	11.11	11.11	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...