GHLD - Guild Holdings Co
13.53
0.030 0.222%
Share volume: 1,697
Last Updated: 05-09-2025
Banking/Mortgage Bankers And Brokers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$13.50
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $13.60 | $13.60 | $13.60 | $13.60 | $13.51 | $13.51 | $13.53 | $13.53 | 1,697 | $1,697.00 |
| 05-08-2025 | $12.24 | $12.24 | $13.80 | $13.80 | $12.24 | $12.24 | $13.50 | $13.50 | 16,216 | $16,216.00 |
| 05-07-2025 | $12.32 | $12.32 | $12.80 | $12.80 | $12.32 | $12.32 | $12.50 | $12.50 | 44,939 | $44,939.00 |
| 05-06-2025 | $12.86 | $12.86 | $12.86 | $12.86 | $12.41 | $12.41 | $12.41 | $12.41 | 4,916 | $4,916.00 |
| 05-05-2025 | $12.46 | $12.46 | $13.01 | $13.01 | $12.46 | $12.46 | $12.87 | $12.87 | 5,566 | $5,566.00 |
| 05-02-2025 | $13.00 | $13.00 | $13.18 | $13.18 | $12.63 | $12.63 | $12.63 | $12.63 | 19,964 | $19,964.00 |
| 05-01-2025 | $12.99 | $12.99 | $13.14 | $13.14 | $12.82 | $12.82 | $13.06 | $13.06 | 4,075 | $4,075.00 |
| 04-30-2025 | $12.91 | $12.91 | $13.40 | $13.40 | $12.63 | $12.63 | $12.96 | $12.96 | 9,984 | $9,984.00 |
| 04-29-2025 | $13.23 | $13.23 | $13.34 | $13.34 | $12.91 | $12.91 | $12.91 | $12.91 | 3,229 | $3,229.00 |
| 04-28-2025 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 672 | $672.00 |
