Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Guild Holdings Company (GHLD)
Guild Holdings Company (GHLD) Historical

GHLD Guild Holdings Company

14.41

0.41 (2.93%)

Oct 31 2024 - Closed

Delayed by 15 minutes

GHLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 31 2024	14.41	0.41	2.93%	14.08	14.51	14.00	17,602
Oct 30 2024	14.00	-0.14	-0.99%	14.05	14.15	14.00	5,681
Oct 29 2024	14.14	0.14	1.00%	14.05	14.2502	14.00	5,075
Oct 28 2024	14.00	-0.29	-2.03%	14.07	14.40	14.00	15,815
Oct 25 2024	14.29	-0.37	-2.52%	14.79	14.96	14.25	21,564
Oct 24 2024	14.66	-0.17	-1.15%	14.49	15.22	14.49	27,455
Oct 23 2024	14.83	-0.09	-0.60%	14.61	14.83	14.40	23,634
Oct 22 2024	14.92	-0.50	-3.24%	15.44	15.625	14.92	22,509
Oct 21 2024	15.42	-0.02	-0.13%	15.21	15.69	15.21	6,332
Oct 18 2024	15.44	0.04	0.26%	15.25	15.65	15.20	2,984
Oct 17 2024	15.40	-0.47	-2.96%	15.62	15.87	15.40	13,636
Oct 16 2024	15.87	0.43	2.78%	15.38	15.90	15.355	16,336
Oct 15 2024	15.44	0.39	2.59%	14.89	15.63	14.89	7,588
Oct 14 2024	15.05	-0.59	-3.77%	15.31	15.74	15.00	15,941
Oct 11 2024	15.64	-0.43	-2.68%	15.90	16.15	15.64	10,550
Oct 10 2024	16.07	-0.08	-0.50%	16.38	16.38	16.027	1,536
Oct 09 2024	16.15	0.25	1.57%	15.73	16.21	15.73	11,451
Oct 08 2024	15.90	-0.12	-0.75%	16.02	16.37	15.90	12,589
Oct 07 2024	16.02	-0.11	-0.68%	15.89	16.02	15.89	5,079
Oct 04 2024	16.13	0.12	0.75%	15.89	16.15	15.89	7,188
Oct 03 2024	16.01	0.00	0.00%	15.79	16.14	15.5201	4,548
Oct 02 2024	16.01	-0.07	-0.44%	15.70	16.01	15.43	2,033
Oct 01 2024	16.08	-0.55	-3.31%	16.39	16.65	16.08	11,378
Sep 30 2024	16.63	-0.03	-0.18%	16.48	16.68	16.44	12,330
Sep 27 2024	16.66	-0.35	-2.06%	16.75	16.97	16.545	17,285
Sep 26 2024	17.01	0.19	1.13%	16.64	17.07	16.37	30,509
Sep 25 2024	16.82	-0.31	-1.81%	16.64	17.22	16.58	27,920
Sep 24 2024	17.13	0.13	0.76%	16.80	17.57	16.80	27,676
Sep 23 2024	17.00	0.26	1.55%	16.74	17.53	16.74	21,462
Sep 20 2024	16.74	-0.26	-1.53%	17.00	17.50	16.74	51,530
Sep 19 2024	17.00	0.16	0.95%	16.88	17.20	16.80	19,489
Sep 18 2024	16.84	0.14	0.84%	16.81	17.20	16.81	9,190
Sep 17 2024	16.70	0.09	0.54%	16.54	17.00	16.35	12,185
Sep 16 2024	16.61	0.14	0.85%	16.75	16.7976	16.61	3,826
Sep 13 2024	16.47	-0.18	-1.08%	16.14	16.56	16.14	3,452
Sep 12 2024	16.65	0.18	1.09%	16.47	16.67	16.3201	14,018
Sep 11 2024	16.47	0.09	0.55%	16.29	16.63	16.00	5,317
Sep 10 2024	16.38	-0.27	-1.62%	16.3108	16.69	16.31	6,539
Sep 09 2024	16.65	0.63	3.93%	15.78	16.65	15.36	10,485
Sep 06 2024	16.02	0.05	0.31%	15.8568	16.62	15.37	21,085
Sep 05 2024	15.97	-0.67	-4.03%	16.84	16.96	15.96	6,011
Sep 04 2024	16.64	0.33	2.02%	16.54	16.775	16.2317	14,094
Sep 03 2024	16.31	1.17	7.73%	15.01	17.45	14.94	37,799
Aug 30 2024	15.14	-0.10	-0.66%	15.20	15.46	14.90	8,449
Aug 29 2024	15.24	-0.68	-4.27%	15.88	16.08	15.24	17,522
Aug 28 2024	15.92	-0.97	-5.74%	16.86	16.8986	15.8001	25,402
Aug 27 2024	16.89	0.32	1.93%	16.82	17.64	16.82	22,097
Aug 26 2024	16.57	-0.62	-3.61%	17.19	18.255	16.57	36,595
Aug 23 2024	17.19	0.30	1.78%	16.88	17.29	16.5899	10,321
Aug 22 2024	16.89	-0.05	-0.30%	17.08	17.2376	16.52	17,481
Aug 21 2024	16.94	0.00	0.00%	16.91	17.27	16.50	9,989
Aug 20 2024	16.94	0.81	5.02%	16.35	16.94	16.13	11,792
Aug 19 2024	16.13	0.50	3.20%	15.63	16.21	15.2876	15,767
Aug 16 2024	15.63	1.01	6.91%	14.66	15.63	14.615	17,827
Aug 15 2024	14.62	-0.56	-3.69%	14.80	15.09	14.546	10,751
Aug 14 2024	15.18	-1.00	-6.18%	16.50	16.50	15.04	16,969
Aug 13 2024	16.18	-0.90	-5.27%	17.08	17.3395	16.18	27,137
Aug 12 2024	17.08	0.29	1.73%	16.71	17.20	16.71	8,334
Aug 09 2024	16.79	0.88	5.53%	16.00	17.10	15.705	18,481
Aug 08 2024	15.91	1.45	10.03%	14.54	15.91	14.3501	7,181
Aug 07 2024	14.46	0.46	3.29%	14.24	14.46	14.24	1,003
Aug 06 2024	14.00	-0.09	-0.64%	14.149	14.24	13.81	6,667
Aug 05 2024	14.09	0.13	0.93%	13.75	14.11	13.75	8,213

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions