Guild Holdings Company (GHLD) NYSE

19.86

+0.01(+0.05%)

Updated at October 20 11:11AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202519.9119.8519.8519.9119.8519,500
October 16, 202519.8719.8619.8619.8819.7759,500
October 15, 202519.9719.8619.8619.9719.8625,500
October 14, 202519.8619.8819.8819.919.8612,015
October 13, 202519.9219.8819.8819.9519.8429,600
October 10, 202519.8919.9319.9319.9319.8914,928
October 09, 202519.9719.8919.8919.9719.8927,200
October 08, 202519.9719.9419.9419.9719.9410,500
October 07, 202519.9719.9419.9419.9719.9413,305
October 06, 202519.9419.9519.9519.9619.9444,006
October 03, 202519.9419.9419.9419.9519.9418,000
October 02, 202519.9719.9419.9419.9719.9418,600
October 01, 202519.9719.9419.9419.9719.9422,000
September 30, 202519.9719.9419.9419.9719.9430,100
September 29, 202519.9719.9419.9419.9719.9339,245
September 26, 202519.9719.9619.9619.9719.9415,344
September 25, 202519.8619.9419.9419.9519.8619,800
September 24, 202519.9219.9419.9419.9619.9222,700
September 23, 202519.9119.9219.9219.9419.8924,855
September 22, 202519.9119.919.919.9319.925,400
September 19, 20252019.919.92019.944,741
September 18, 202519.9219.9719.972019.9232,424
September 17, 202519.9519.9419.9420.0819.9431,500
September 16, 202519.9519.9619.962019.9534,600
September 15, 202519.9919.9519.9519.9919.9260,721
September 12, 202519.9419.9419.9419.9619.927,200
September 11, 202519.8619.9519.9520.0119.8254,900
September 10, 202519.9119.8719.8720.2519.8753,019
September 09, 202519.8919.9719.972019.8927,204
September 08, 202519.819.9419.9419.9519.841,400
September 05, 202520.0119.8919.8920.0119.8429,428
September 04, 202519.919.8419.842019.8453,900
September 03, 202519.8719.8219.8219.8719.8142,037
September 02, 202519.8119.8519.8519.8719.7927,100
August 29, 202519.9119.9119.912019.8937,126
August 28, 20252019.9219.9220.0519.8633,400
August 27, 202519.9719.9619.962019.9145,500
August 26, 202519.8919.9719.972019.8443,014
August 25, 202519.8119.919.919.9219.7821,600
August 22, 202519.8919.919.919.9419.8721,700
August 21, 202519.7819.8319.8319.8619.7858,400
August 20, 202519.8319.8419.8419.9519.7891,305
August 19, 202519.8519.8319.8319.919.864,333
August 18, 202519.8419.8519.8519.9919.821,923
August 15, 202520.1120.1119.8620.1720.0612,305
August 14, 202520.0520.0819.8320.220.0422,000
August 13, 202520.2520.0719.8220.420.0227,400
August 12, 202520.120.1620.1620.3519.95105,576
August 11, 202520.1420.0520.0520.1419.9825,500
August 08, 202519.920.0220.0223.5719.9123,000
August 07, 202519.9519.919.919.9919.978,700
August 06, 202519.8619.9519.9519.9819.86192,523
August 05, 202519.8819.8719.8719.8819.8645,400
August 04, 202519.8619.8719.8719.8919.8653,843
August 01, 202519.8919.8619.8619.8919.8626,833
July 31, 202519.8619.8619.8619.8719.8520,000
July 30, 202519.8519.8519.8519.8819.85406,702
July 29, 202519.8919.8619.8619.8919.85108,700
July 28, 202519.8619.8519.8519.8619.8519,200
July 25, 202519.8419.8519.8519.8919.8464,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved