Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Guild Holdings Company Cl A
(NY:
GHLD
)
14.50
-0.44 (-2.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
9.509
10.36
9.399
10.19
34,019
+0.69(+7.22%)
May 27, 2022
9.268
9.500
9.268
9.500
10,171
+0.17(+1.79%)
May 26, 2022
9.101
9.360
9.082
9.333
19,575
+0.45(+5.11%)
May 25, 2022
9.138
9.342
8.879
8.879
7,968
-0.38(-4.10%)
May 24, 2022
9.351
9.351
8.990
9.259
18,370
+0.14(+1.52%)
May 23, 2022
8.767
9.129
8.767
9.120
8,632
+0.50(+5.81%)
May 20, 2022
8.749
9.082
8.619
8.619
21,487
-0.13(-1.54%)
May 19, 2022
8.499
8.916
8.414
8.753
26,338
+0.30(+3.56%)
May 18, 2022
8.156
8.981
8.156
8.452
19,983
+0.35(+4.35%)
May 17, 2022
8.322
8.364
8.007
8.100
13,271
-0.16(-1.91%)
May 16, 2022
7.692
8.383
7.692
8.258
7,659
+0.50(+6.45%)
May 13, 2022
7.414
7.831
7.414
7.757
7,434
+0.38(+5.15%)
May 12, 2022
7.664
7.831
6.654
7.377
420,643
-0.49(-6.24%)
May 11, 2022
7.887
8.064
7.785
7.868
6,470
+0.08(+1.07%)
May 10, 2022
7.683
8.174
7.664
7.785
13,177
-0.03(-0.36%)
May 09, 2022
8.304
8.618
7.535
7.813
24,605
-0.62(-7.36%)
May 06, 2022
9.259
9.259
8.221
8.434
26,048
+0.46(+5.81%)
May 05, 2022
7.952
8.221
7.887
7.970
13,121
-0.09(-1.15%)
May 04, 2022
7.924
8.295
7.924
8.063
6,131
+0.16(+1.99%)
May 03, 2022
7.933
7.950
7.905
7.905
5,614
+0.01(+0.12%)
May 02, 2022
8.137
8.137
7.896
7.896
16,901
-0.20(-2.52%)
Apr 29, 2022
8.063
8.156
8.063
8.100
7,482
+0.13(+1.63%)
Apr 28, 2022
7.878
8.072
7.878
7.970
14,563
-0.05(-0.58%)
Apr 27, 2022
8.044
8.202
7.859
8.017
10,546
-0.09(-1.14%)
Apr 26, 2022
8.443
8.443
7.748
8.109
22,881
-0.44(-5.20%)
Apr 25, 2022
8.712
8.712
8.489
8.554
18,072
-0.09(-1.07%)
Apr 22, 2022
8.740
8.740
8.628
8.647
15,254
-0.03(-0.32%)
Apr 21, 2022
8.712
9.095
8.675
8.675
9,885
-0.02(-0.21%)
Apr 20, 2022
8.638
8.786
8.628
8.693
26,064
-0.06(-0.74%)
Apr 19, 2022
8.767
8.913
8.712
8.758
23,986
+0.09(+1.07%)
Apr 18, 2022
8.665
8.722
8.489
8.665
18,621
+0.06(+0.75%)
Apr 14, 2022
9.472
9.472
8.582
8.601
17,942
-0.04(-0.43%)
Apr 13, 2022
8.619
9.138
8.614
8.638
40,370
+0.11(+1.30%)
Apr 12, 2022
8.693
8.953
8.489
8.526
24,259
-0.05(-0.54%)
Apr 11, 2022
8.795
8.934
8.443
8.573
88,133
-0.24(-2.73%)
Apr 08, 2022
8.795
8.897
8.593
8.814
9,744
-0.04(-0.42%)
Apr 07, 2022
9.147
9.268
8.758
8.851
37,450
-0.44(-4.69%)
Apr 06, 2022
9.286
9.286
9.221
9.286
26,890
-0.13(-1.38%)
Apr 05, 2022
9.472
9.954
9.166
9.416
17,917
-0.06(-0.59%)
Apr 04, 2022
9.713
9.713
9.073
9.472
294,572
+0.02(+0.20%)
Apr 01, 2022
9.453
9.824
9.360
9.453
30,626
-0.06(-0.58%)
Mar 31, 2022
9.351
10.03
9.351
9.509
126,701
+0.16(+1.68%)
Mar 30, 2022
9.731
9.731
9.212
9.351
26,510
-0.38(-3.90%)
Mar 29, 2022
10.19
10.19
9.676
9.731
16,126
-0.16(-1.59%)
Mar 28, 2022
10.04
10.04
9.694
9.889
8,492
-0.34(-3.35%)
Mar 25, 2022
10.13
10.33
9.768
10.23
11,715
-0.13(-1.25%)
Mar 24, 2022
9.861
10.36
9.750
10.36
145,429
+0.54(+5.47%)
Mar 23, 2022
10.19
10.19
9.685
9.824
15,239
-0.37(-3.64%)
Mar 22, 2022
10.18
10.83
10.13
10.19
16,695
-0.03(-0.27%)
Mar 21, 2022
10.27
10.53
10.05
10.22
7,497
-0.25(-2.39%)
Mar 18, 2022
10.19
10.47
10.14
10.47
14,707
+0.39(+3.86%)
Mar 17, 2022
10.19
10.33
9.555
10.08
23,414
-0.22(-2.16%)
Mar 16, 2022
10.15
10.52
9.991
10.31
18,661
-0.07(-0.71%)
Mar 15, 2022
10.60
10.60
10.10
10.38
16,149
-0.05(-0.45%)
Mar 14, 2022
10.75
11.34
10.28
10.43
22,547
-0.18(-1.66%)
Mar 11, 2022
10.20
11.13
10.15
10.60
17,369
-0.14(-1.29%)
Mar 10, 2022
11.36
11.36
10.19
10.74
34,287
-0.25(-2.28%)
Mar 09, 2022
11.28
11.43
10.99
10.99
5,214
-0.34(-3.03%)
Mar 08, 2022
10.98
11.34
10.95
11.33
6,171
+0.31(+2.77%)
Mar 07, 2022
11.30
11.40
10.82
11.03
15,176
-0.34(-3.00%)
Mar 04, 2022
11.67
11.70
10.84
11.37
19,873
-0.29(-2.48%)
Mar 03, 2022
11.12
11.77
11.03
11.66
17,635
+0.33(+2.95%)
Mar 02, 2022
10.70
11.71
10.70
11.33
21,845
+0.39(+3.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.