GHLD - Guild Holdings Co
Close
14.185
0.160 1.128%
Share volume: 13
Last Updated: Thu 26 Dec 2024 09:30:17 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.50%
PREVIOUS CLOSE
CHG
CHG%
$14.02
0.16
1.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $13.95 | $13.95 | $13.95 | $13.95 | $13.89 | $13.89 | $13.89 | $13.89 | 3,085 | $3,085.00 |
| 12/23/2024 | $13.93 | $13.93 | $14.19 | $14.19 | $13.93 | $13.93 | $14.07 | $14.07 | 3,698 | $3,698.00 |
| 12/20/2024 | $13.53 | $13.53 | $14.56 | $14.56 | $13.37 | $13.37 | $14.07 | $14.07 | 64,929 | $64,928.00 |
| 12/19/2024 | $13.27 | $13.27 | $13.63 | $13.63 | $13.25 | $13.25 | $13.25 | $13.25 | 8,500 | $8,500.00 |
| 12/18/2024 | $13.53 | $13.53 | $13.64 | $13.64 | $13.25 | $13.25 | $13.25 | $13.25 | 10,991 | $10,991.00 |
| 12/17/2024 | $13.44 | $13.44 | $13.81 | $13.81 | $13.44 | $13.44 | $13.44 | $13.44 | 6,399 | $6,399.00 |
| 12/16/2024 | $13.34 | $13.34 | $13.98 | $13.98 | $13.34 | $13.34 | $13.45 | $13.45 | 10,511 | $10,511.00 |
| 12/13/2024 | $13.28 | $13.28 | $13.72 | $13.72 | $13.28 | $13.28 | $13.61 | $13.61 | 2,858 | $2,858.00 |