NYSE:GHLD
Guild Holdings Company Stock Price (Quote)
$13.98
-0.0600 (-0.427%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GHLD stock ended at $13.98. This is 0.427% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.77% from a day low at $13.71 to a day high of $14.09. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $13.71 | $14.09 | $13.71 | $13.98 | 1 191 |
| May 02, 2024 | $13.49 | $14.04 | $13.49 | $14.04 | 1 075 |
| May 01, 2024 | $13.49 | $13.60 | $13.49 | $13.60 | 13 659 |
| Apr 30, 2024 | $13.49 | $13.49 | $13.49 | $13.49 | 2 036 |
| Apr 29, 2024 | $13.60 | $13.60 | $13.49 | $13.49 | 2 242 |
| Apr 26, 2024 | $13.50 | $13.75 | $13.50 | $13.63 | 5 033 |
| Apr 25, 2024 | $13.50 | $13.59 | $13.50 | $13.50 | 2 943 |
| Apr 24, 2024 | $13.50 | $13.71 | $13.50 | $13.50 | 6 643 |
| Apr 23, 2024 | $13.41 | $13.56 | $13.41 | $13.56 | 1 139 |
| Apr 22, 2024 | $14.00 | $14.00 | $13.44 | $13.50 | 19 387 |
| Apr 19, 2024 | $14.00 | $14.38 | $14.00 | $14.00 | 1 468 |
| Apr 18, 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 865 |
| Apr 17, 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 388 |
| Apr 16, 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 855 |
| Apr 15, 2024 | $14.10 | $14.10 | $14.00 | $14.00 | 8 993 |
| Apr 12, 2024 | $14.11 | $14.13 | $14.11 | $14.12 | 1 520 |
| Apr 11, 2024 | $14.50 | $14.50 | $14.10 | $14.10 | 3 478 |
| Apr 10, 2024 | $14.10 | $14.10 | $14.10 | $14.10 | 2 229 |
| Apr 09, 2024 | $14.28 | $14.30 | $14.01 | $14.30 | 4 529 |
| Apr 08, 2024 | $14.64 | $14.88 | $14.64 | $14.75 | 4 590 |
| Apr 05, 2024 | $14.80 | $14.80 | $14.75 | $14.75 | 3 964 |
| Apr 04, 2024 | $14.47 | $14.94 | $14.47 | $14.94 | 11 578 |
| Apr 03, 2024 | $14.75 | $14.98 | $14.30 | $14.64 | 4 600 |
| Apr 02, 2024 | $14.88 | $14.88 | $14.86 | $14.86 | 3 757 |
| Apr 01, 2024 | $14.70 | $14.84 | $14.50 | $14.77 | 8 935 |
