Guild Holdings Company (GHLD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -2.21300138313 | 14.46 | 14.63 | 13.92 | 7193 | 14.2545058 | CS |
| 4 | -0.04 | -0.282087447109 | 14.18 | 14.95 | 13.86 | 10515 | 14.29292753 | CS |
| 12 | 0.37 | 2.68700072622 | 13.77 | 17.24 | 13.5 | 11269 | 14.70981015 | CS |
| 26 | -0.35 | -2.4154589372 | 14.49 | 17.24 | 12.7755 | 7631 | 14.55423635 | CS |
| 52 | 1.89 | 15.4285714286 | 12.25 | 17.24 | 9.59 | 12655 | 12.9645374 | CS |
| 156 | -1.85 | -11.5697310819 | 15.99 | 17.24 | 7.1801 | 16531 | 11.825014 | CS |
| 260 | -0.51 | -3.48122866894 | 14.65 | 18 | 7.1801 | 23850 | 13.4212085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 14.13 | -0.06 | -0.42 | 14.18 | 14.18 | 14.13 | 5538 |
| 1722292800 | 14.19 | -0.35 | -2.41 | 14.63 | 14.63 | 14.14 | 15796 |
| 1722033600 | 14.54 | 0.37 | 2.61 | 14.42 | 14.54 | 14.16 | 8227 |
| 1721947200 | 14.17 | 0.03 | 0.21 | 14.03 | 14.35 | 14.03 | 3107 |
| 1721860800 | 14.14 | -0.31 | -2.15 | 14.46 | 14.5484 | 13.92 | 3299 |
| 1721774400 | 14.45 | 0.03 | 0.21 | 14.29 | 14.59 | 14.29 | 6410 |
| 1721688000 | 14.42 | 0.27 | 1.91 | 14.18 | 14.56 | 14.14 | 22023 |
| 1721428800 | 14.15 | -0.08 | -0.56 | 14.24 | 14.79 | 14.15 | 3295 |
| 1721342400 | 14.23 | -0.12 | -0.84 | 14.37 | 14.75 | 14.125 | 13606 |
| 1721256000 | 14.35 | 0.04 | 0.28 | 14.34 | 14.8 | 14.16 | 19189 |
| 1721169600 | 14.31 | 0.21 | 1.49 | 14.31 | 14.6209 | 13.94 | 29502 |
| 1721083200 | 14.1 | -0.47 | -3.23 | 13.86 | 14.51 | 13.86 | 10040 |
| 1720824000 | 14.57 | 0.16 | 1.11 | 14.51 | 14.59 | 14.51 | 853 |
| 1720737600 | 14.41 | 0.37 | 2.64 | 14.0773 | 14.5099 | 14.0773 | 6874 |
| 1720651200 | 14.04 | -0.16 | -1.13 | 14.03 | 14.5 | 14.03 | 8590 |
| 1720564800 | 14.2 | -0.01 | -0.07 | 14.28 | 14.5889 | 14.2 | 10517 |
| 1720478400 | 14.21 | -0.24 | -1.66 | 14.45 | 14.7275 | 14.2 | 15497 |
| 1720219200 | 14.45 | 0.01 | 0.07 | 14.5 | 14.9425 | 14.44 | 7444 |
| 1720040640 | 14.44 | 0.26 | 1.83 | 14.18 | 14.95 | 14.18 | 9972 |
| 1719960000 | 14.18 | 0.35 | 2.53 | 13.71 | 14.736 | 13.63 | 14463 |
| 1719873600 | 13.83 | -1.72 | -11.06 | 15.15 | 15.61 | 13.74 | 50057 |
| 1719614400 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1719528000 | 15.55 | 0.67 | 4.50 | 15.08 | 15.55 | 14.59 | 5243 |
| 1719441600 | 14.88 | -0.02 | -0.13 | 14.7 | 14.92 | 14.66 | 676 |
| 1719355200 | 14.9 | -0.19 | -1.26 | 15.08 | 15.08 | 14.9 | 4100 |
| 1719268800 | 15.09 | 0.01 | 0.07 | 15 | 15.11 | 14.5 | 8727 |
| 1719009600 | 15.08 | -0.22 | -1.44 | 15.32 | 15.5 | 14.6855 | 14516 |
| 1718923200 | 15.3 | 0.6 | 4.08 | 14.46 | 15.6221 | 14.46 | 6861 |
| 1718750400 | 14.7 | -0.23 | -1.54 | 14.91 | 15.31 | 14.3 | 8450 |
| 1718664000 | 14.93 | 0.35 | 2.40 | 14.6 | 14.93 | 14.1 | 9146 |
| 1718404800 | 14.58 | -0.2 | -1.35 | 14.78 | 15.1404 | 14.58 | 3039 |
| 1718318400 | 14.78 | -0.42 | -2.76 | 15.32 | 15.32 | 14.78 | 1574 |
| 1718232000 | 15.2 | 0.47 | 3.19 | 14.43 | 15.6 | 14.43 | 11370 |
| 1718145600 | 14.73 | 0.23 | 1.59 | 14.37 | 14.98 | 14.37 | 6142 |
| 1718059200 | 14.5 | 0 | 0.00 | 14.5 | 14.94 | 14.4999 | 4943 |
| 1717800000 | 14.5 | -0.44 | -2.95 | 15.15 | 15.15 | 14.5 | 2225 |
| 1717713600 | 14.94 | -0.96 | -6.04 | 15.9 | 16.85 | 14.75 | 24860 |
| 1717627200 | 15.9 | 1.05 | 7.07 | 14.81 | 17.24 | 14.66 | 89588 |
| 1717540800 | 14.85 | 0.44 | 3.05 | 14.45 | 14.925 | 14.42 | 2551 |
| 1717454400 | 14.41 | -0.12 | -0.83 | 14.5 | 14.64 | 14.39 | 5581 |
| 1717195200 | 14.53 | -1.17 | -7.45 | 15.46 | 15.9 | 14.53 | 22005 |
| 1717108800 | 15.7 | 1.47 | 10.33 | 14.41 | 16 | 14.33 | 17234 |
| 1717022400 | 14.23 | 0.3 | 2.15 | 14.08 | 14.2935 | 13.8999 | 4013 |
| 1716936000 | 13.93 | -0.32 | -2.25 | 14.24 | 14.25 | 13.93 | 2484 |
| 1716590400 | 14.25 | 0 | 0.00 | 14.33 | 14.62 | 14.12 | 1328 |
| 1716504000 | 14.25 | 0 | 0.00 | 14.37 | 14.37 | 13.5169 | 6161 |
| 1716417600 | 14.25 | -0.7 | -4.68 | 14.61 | 14.88 | 14.17 | 3578 |
| 1716331200 | 14.95 | 1.45 | 10.74 | 13.5 | 15.1 | 13.5 | 37192 |
| 1716244800 | 13.5 | -0.56 | -3.98 | 13.96 | 14.07 | 13.5 | 3866 |
| 1715985600 | 14.06 | -0.13 | -0.92 | 13.82 | 14.4 | 13.82 | 3681 |
| 1715899200 | 14.19 | -0.57 | -3.86 | 14.47 | 14.86 | 14.19 | 9013 |
| 1715812800 | 14.76 | 0.24 | 1.65 | 14.63 | 15.21 | 14.63 | 5596 |
| 1715726400 | 14.52 | -0.24 | -1.63 | 14.82 | 14.82 | 14.09 | 6436 |
| 1715640000 | 14.76 | -0.27 | -1.80 | 15 | 15 | 13.8 | 23511 |
| 1715380800 | 15.03 | 0.59 | 4.09 | 14.5 | 15.03 | 14.47 | 5308 |
| 1715294400 | 14.44 | 0.33 | 2.34 | 14.13 | 14.74 | 14.09 | 828 |
| 1715208000 | 14.11 | 0.24 | 1.73 | 13.77 | 14.25 | 13.77 | 4966 |
| 1715121600 | 13.87 | 0.35 | 2.59 | 13.61 | 14.15 | 13.61 | 4373 |
| 1715035200 | 13.52 | -0.46 | -3.29 | 13.95 | 13.95 | 13.5 | 3327 |
| 1714776000 | 13.98 | -0.06 | -0.43 | 14.04 | 14.09 | 13.71 | 1191 |
| 1714689600 | 14.04 | 0.44 | 3.24 | 13.49 | 14.04 | 13.49 | 1288 |
| 1714603200 | 13.6 | 0.11 | 0.82 | 13.49 | 13.6 | 13.49 | 13659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
