Guild Holdings Company (GHLD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -2.11833455077 | 13.69 | 14.67 | 13.15 | 11914 | 13.61632651 | CS |
| 4 | 0.12 | 0.903614457831 | 13.28 | 14.67 | 13.15 | 11819 | 13.81080072 | CS |
| 12 | -1.85 | -12.131147541 | 15.25 | 15.69 | 13.15 | 13140 | 14.04010574 | CS |
| 26 | -0.63 | -4.49037776194 | 14.03 | 18.255 | 13.15 | 15027 | 14.98004636 | CS |
| 52 | 0.05 | 0.374531835206 | 13.35 | 18.255 | 12.7755 | 12684 | 14.73878951 | CS |
| 156 | -0.59 | -4.21729807005 | 13.99 | 18.255 | 7.1801 | 15911 | 11.76305895 | CS |
| 260 | -1.25 | -8.53242320819 | 14.65 | 18.255 | 7.1801 | 22981 | 13.53797085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 13.4 | -0.21 | -1.54 | 13.61 | 13.99 | 13.15 | 30491 |
| 1736293200 | 13.61 | -0.67 | -4.69 | 14.15 | 14.26 | 13.61 | 5608 |
| 1736206800 | 14.28 | 0.52 | 3.78 | 13.67 | 14.67 | 13.67 | 9560 |
| 1735947600 | 13.76 | 0.01 | 0.07 | 13.69 | 13.84 | 13.69 | 1996 |
| 1735861200 | 13.75 | -0.36 | -2.55 | 14 | 14.02 | 13.74 | 6644 |
| 1735688400 | 14.11 | -0.07 | -0.49 | 14.14 | 14.18 | 13.7 | 11336 |
| 1735602000 | 14.18 | 0.17 | 1.21 | 13.95 | 14.42 | 13.95 | 4336 |
| 1735342800 | 14.01 | -0.13 | -0.92 | 14.18 | 14.18 | 13.4828 | 17389 |
| 1735256400 | 14.14 | 0.25 | 1.80 | 14.25 | 14.25 | 13.79 | 2590 |
| 1735077840 | 13.89 | -0.18 | -1.28 | 13.95 | 14.04 | 13.89 | 3085 |
| 1734997200 | 14.07 | 0 | 0.00 | 13.93 | 14.19 | 13.93 | 3698 |
| 1734738000 | 14.07 | 0.82 | 6.19 | 13.31 | 14.56 | 13.31 | 64928 |
| 1734651600 | 13.25 | 0 | 0.00 | 13.27 | 13.64 | 13.25 | 8500 |
| 1734565200 | 13.25 | -0.19 | -1.41 | 13.4 | 13.642 | 13.25 | 10991 |
| 1734478800 | 13.44 | -0.01 | -0.07 | 13.44 | 13.8083 | 13.44 | 6399 |
| 1734392400 | 13.45 | -0.16 | -1.18 | 13.34 | 13.98 | 13.34 | 10511 |
| 1734133200 | 13.61 | 0.27 | 2.02 | 13.28 | 13.72 | 13.28 | 2858 |
| 1734046800 | 13.34 | 0.03 | 0.23 | 13.29 | 13.5 | 13.25 | 13325 |
| 1733960400 | 13.31 | -0.04 | -0.30 | 13.25 | 13.77 | 13.25 | 5056 |
| 1733874000 | 13.35 | -0.05 | -0.37 | 13.415 | 13.42 | 13.25 | 3933 |
| 1733787600 | 13.4 | 0.01 | 0.07 | 13.3 | 13.62 | 13.3 | 17364 |
| 1733528400 | 13.39 | 0.12 | 0.90 | 13.25 | 13.43 | 13.25 | 3628 |
| 1733442000 | 13.27 | -0.23 | -1.70 | 13.55 | 13.57 | 13.25 | 13375 |
| 1733355600 | 13.5 | -0.02 | -0.15 | 13.5 | 13.57 | 13.5 | 6414 |
| 1733269200 | 13.52 | -0.1 | -0.73 | 13.63 | 13.71 | 13.51 | 4017 |
| 1733182800 | 13.62 | 0.12 | 0.89 | 13.5 | 13.66 | 13.5 | 6028 |
| 1732917840 | 13.5 | -0.09 | -0.66 | 13.5 | 13.79 | 13.5 | 15450 |
| 1732750800 | 13.59 | -0.07 | -0.51 | 13.68 | 13.86 | 13.59 | 6062 |
| 1732664400 | 13.66 | -0.13 | -0.94 | 13.79 | 13.85 | 13.66 | 20085 |
| 1732578000 | 13.79 | 0.14 | 1.03 | 13.8 | 13.96 | 13.68 | 22126 |
| 1732318800 | 13.65 | -0.1 | -0.73 | 13.63 | 13.87 | 13.63 | 7976 |
| 1732232400 | 13.75 | -0.21 | -1.50 | 13.95 | 14.01 | 13.71 | 30416 |
| 1732146000 | 13.96 | -0.04 | -0.29 | 13.95 | 14 | 13.95 | 9004 |
| 1732059600 | 14 | 0.01 | 0.07 | 14.06 | 14.06 | 13.99 | 8246 |
| 1731973200 | 13.99 | 0 | 0.00 | 13.99 | 14.05 | 13.99 | 5371 |
| 1731714000 | 13.99 | -0.06 | -0.43 | 13.99 | 14.01 | 13.99 | 3634 |
| 1731627600 | 14.05 | -0.14 | -0.99 | 14.32 | 14.41 | 13.99 | 18037 |
| 1731541200 | 14.19 | -0.24 | -1.66 | 14.27 | 14.44 | 14.04 | 16795 |
| 1731454800 | 14.43 | -0.15 | -1.03 | 14.36 | 14.65 | 14.29 | 19127 |
| 1731368400 | 14.58 | 0.08 | 0.55 | 14.15 | 14.95 | 14.15 | 24038 |
| 1731109200 | 14.5 | 0 | 0.00 | 14.11 | 14.65 | 14.11 | 24864 |
| 1731022800 | 14.5 | 0.5 | 3.57 | 14 | 14.78 | 13.75 | 27769 |
| 1730936400 | 14 | -0.06 | -0.43 | 14.29 | 14.3701 | 14 | 11781 |
| 1730850000 | 14.06 | -0.49 | -3.37 | 14.25 | 14.59 | 14.06 | 12294 |
| 1730763600 | 14.55 | 0.55 | 3.93 | 14.16 | 14.6 | 14 | 7959 |
| 1730500800 | 14 | -0.41 | -2.85 | 14.23 | 14.38 | 13.9742 | 16742 |
| 1730414400 | 14.41 | 0.41 | 2.93 | 14 | 14.51 | 14 | 17779 |
| 1730328000 | 14 | -0.14 | -0.99 | 14 | 14.15 | 14 | 8255 |
| 1730241600 | 14.14 | 0.14 | 1.00 | 14 | 14.2502 | 14 | 5298 |
| 1730155200 | 14 | -0.29 | -2.03 | 14.07 | 14.4 | 14 | 17046 |
| 1729896000 | 14.29 | -0.37 | -2.52 | 14.79 | 14.96 | 14.25 | 21564 |
| 1729809600 | 14.66 | -0.17 | -1.15 | 14.49 | 15.22 | 14.49 | 27458 |
| 1729723200 | 14.83 | -0.09 | -0.60 | 14.61 | 14.83 | 14.4 | 24047 |
| 1729636800 | 14.92 | -0.5 | -3.24 | 15.21 | 15.625 | 14.92 | 23230 |
| 1729550400 | 15.42 | -0.02 | -0.13 | 15.21 | 15.69 | 15.21 | 6332 |
| 1729291200 | 15.44 | 0.04 | 0.26 | 15.25 | 15.65 | 15.2 | 2984 |
| 1729204800 | 15.4 | -0.47 | -2.96 | 15.62 | 15.87 | 15.4 | 13636 |
| 1729118400 | 15.87 | 0.43 | 2.78 | 15.38 | 15.9 | 15.355 | 16336 |
| 1729032000 | 15.44 | 0.39 | 2.59 | 14.89 | 15.63 | 14.89 | 7588 |
| 1728945600 | 15.05 | -0.59 | -3.77 | 15.31 | 15.74 | 15 | 15941 |
| 1728686400 | 15.64 | -0.43 | -2.68 | 15.9 | 16.149999 | 15.64 | 10551 |
| 1728600000 | 16.07 | -0.08 | -0.50 | 15.97 | 16.379999 | 15.97 | 1863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
