GHLD - Guild Holdings Co
13.13
-0.270 -2.056%
Share volume: 6,243
Last Updated: 03-11-2025
Banking/Mortgage Bankers And Brokers:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$13.40
-0.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $13.44 | $13.44 | $13.76 | $13.76 | $13.13 | $13.13 | $13.13 | $13.13 | 6,243 | $6,243.00 |
| 03-10-2025 | $13.60 | $13.60 | $14.05 | $14.05 | $13.40 | $13.40 | $13.40 | $13.40 | 6,816 | $6,816.00 |
| 03-07-2025 | $13.66 | $13.66 | $14.00 | $14.00 | $13.43 | $13.43 | $13.43 | $13.43 | 7,000 | $7,000.00 |
| 03-06-2025 | $13.26 | $13.26 | $13.63 | $13.63 | $12.75 | $12.75 | $13.10 | $13.10 | 3,911 | $3,911.00 |
| 03-05-2025 | $12.29 | $12.29 | $13.75 | $13.75 | $12.29 | $12.29 | $13.33 | $13.33 | 11,917 | $11,917.00 |
| 03-04-2025 | $12.61 | $12.61 | $12.61 | $12.61 | $12.11 | $12.11 | $12.15 | $12.15 | 10,318 | $10,318.00 |
| 03-03-2025 | $12.60 | $12.60 | $12.69 | $12.69 | $12.23 | $12.23 | $12.23 | $12.23 | 6,986 | $6,986.00 |
| 02-28-2025 | $12.35 | $12.35 | $12.60 | $12.60 | $12.35 | $12.35 | $12.50 | $12.50 | 7,413 | $7,413.00 |
| 02-27-2025 | $12.32 | $12.32 | $12.48 | $12.48 | $12.32 | $12.32 | $12.41 | $12.41 | 5,612 | $5,612.00 |
| 02-26-2025 | $12.38 | $12.38 | $12.42 | $12.42 | $12.35 | $12.35 | $12.42 | $12.42 | 1,461 | $1,461.00 |