Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Guild Holdings Company | GHLD | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.13 | -0.92% | 14.06 | 06:01:24 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 13.82 | 13.82 | 14.40 | 14.06 | 14.19 |
GHLD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.50 | 15.21 | 13.80 | 14.65 | 9,973 | -0.44 | -3.03% |
| 1 Month | 14.00 | 15.21 | 13.41 | 14.05 | 6,051 | 0.06 | 0.43% |
| 3 Months | 14.10 | 15.21 | 12.7755 | 14.23 | 5,149 | -0.04 | -0.28% |
| 6 Months | 12.71 | 15.21 | 11.0402 | 13.90 | 9,595 | 1.35 | 10.62% |
| 1 Year | 10.62 | 15.21 | 9.59 | 12.45 | 11,738 | 3.44 | 32.39% |
| 3 Years | 15.50 | 16.61 | 7.1801 | 11.99 | 16,973 | -1.44 | -9.29% |
| 5 Years | 14.65 | 18.00 | 7.1801 | 13.39 | 24,511 | -0.59 | -4.03% |
GHLD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 14.19 | -0.57 | -3.86% | 14.47 | 14.86 | 14.19 | 9,013 |
| 16 May 2024 | 14.76 | 0.24 | 1.65% | 14.63 | 15.21 | 14.63 | 5,596 |
| 15 May 2024 | 14.52 | -0.24 | -1.63% | 14.82 | 14.82 | 14.09 | 6,436 |
| 14 May 2024 | 14.76 | -0.27 | -1.80% | 15.00 | 15.00 | 13.80 | 23,511 |
| 11 May 2024 | 15.03 | 0.59 | 4.09% | 14.50 | 15.03 | 14.47 | 5,308 |
| 10 May 2024 | 14.44 | 0.33 | 2.34% | 14.13 | 14.74 | 14.09 | 828 |
| 09 May 2024 | 14.11 | 0.24 | 1.73% | 13.77 | 14.25 | 13.77 | 4,966 |
| 08 May 2024 | 13.87 | 0.35 | 2.59% | 13.61 | 14.15 | 13.61 | 4,373 |
| 07 May 2024 | 13.52 | -0.46 | -3.29% | 13.95 | 13.95 | 13.50 | 3,327 |
| 04 May 2024 | 13.98 | -0.06 | -0.43% | 14.04 | 14.09 | 13.71 | 1,191 |
| 03 May 2024 | 14.04 | 0.44 | 3.24% | 13.49 | 14.04 | 13.49 | 1,288 |
| 02 May 2024 | 13.60 | 0.11 | 0.82% | 13.49 | 13.60 | 13.49 | 13,659 |
| 01 May 2024 | 13.49 | 0.00 | 0.00% | 13.49 | 13.67 | 13.49 | 2,036 |
| 30 Apr 2024 | 13.49 | -0.14 | -1.03% | 13.60 | 13.60 | 13.49 | 2,242 |
| 27 Apr 2024 | 13.63 | 0.13 | 0.96% | 13.53 | 13.75 | 13.50 | 5,140 |
| 26 Apr 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.59 | 13.50 | 2,955 |
| 25 Apr 2024 | 13.50 | -0.06 | -0.44% | 13.50 | 13.7092 | 13.50 | 6,712 |
| 24 Apr 2024 | 13.56 | 0.06 | 0.44% | 13.41 | 13.91 | 13.41 | 1,477 |
| 23 Apr 2024 | 13.50 | -0.50 | -3.57% | 14.00 | 14.00 | 13.44 | 19,387 |
| 20 Apr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.375 | 14.00 | 1,468 |
| 19 Apr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.33 | 14.00 | 865 |
| 18 Apr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.33 | 14.00 | 402 |
