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 | -0.26 | -2.07833733014 | 12.51 | 12.83 | 12.15 | 4897 | 12.3247021 | CS |
| 4 | -0.59 | -4.59501557632 | 12.84 | 12.9699 | 12.01 | 4756 | 12.43944532 | CS |
| 12 | -1.25 | -9.25925925926 | 13.5 | 14.67 | 11.21 | 8786 | 13.24242824 | CS |
| 26 | -4.94 | -28.7376381617 | 17.19 | 18.255 | 11.21 | 12515 | 14.76540685 | CS |
| 52 | -1.5 | -10.9090909091 | 13.75 | 18.255 | 11.21 | 11460 | 14.71837933 | CS |
| 156 | 0.3 | 2.51046025105 | 11.95 | 18.255 | 7.1801 | 15772 | 11.74211659 | CS |
| 260 | -2.4 | -16.3822525597 | 14.65 | 18.255 | 7.1801 | 22573 | 13.53045798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 12.25 | -0.1 | -0.81 | 12.23 | 12.425 | 12.23 | 8462 |
| 1740181200 | 12.35 | -0.09 | -0.72 | 12.83 | 12.83 | 12.2037 | 2766 |
| 1740094800 | 12.44 | 0.29 | 2.39 | 12.17 | 12.48 | 12.17 | 4713 |
| 1740008400 | 12.15 | -0.24 | -1.94 | 12.49 | 12.49 | 12.15 | 5850 |
| 1739922000 | 12.39 | -0.22 | -1.74 | 12.51 | 12.63 | 12.3 | 6258 |
| 1739576400 | 12.61 | 0.36 | 2.94 | 12.37 | 12.82 | 12.37 | 2928 |
| 1739490000 | 12.25 | -0.24 | -1.92 | 12.57 | 12.57 | 12.25 | 2122 |
| 1739403600 | 12.49 | 0.11 | 0.89 | 12.25 | 12.75 | 12.25 | 4524 |
| 1739317200 | 12.38 | -0.15 | -1.20 | 12.44 | 12.84 | 12.29 | 4218 |
| 1739230800 | 12.53 | -0.17 | -1.34 | 12.6 | 12.72 | 12.5 | 6425 |
| 1738971600 | 12.7 | 0.22 | 1.72 | 12.58 | 12.7 | 12.01 | 1987 |
| 1738885200 | 12.485 | -0.2 | -1.54 | 12.68 | 12.68 | 12.26 | 6136 |
| 1738798800 | 12.68 | 0.57 | 4.71 | 12.24 | 12.94 | 12.24 | 8896 |
| 1738712400 | 12.11 | -0.03 | -0.25 | 12.23 | 12.78 | 12.11 | 7643 |
| 1738626000 | 12.14 | -0.49 | -3.88 | 12.06 | 12.565 | 12.06 | 6143 |
| 1738366800 | 12.63 | 0.18 | 1.45 | 12.6 | 12.85 | 12.46 | 5663 |
| 1738280400 | 12.45 | -0.09 | -0.72 | 12.9699 | 12.9699 | 12.45 | 3058 |
| 1738194000 | 12.54 | -0.33 | -2.56 | 12.76 | 12.76 | 12.49 | 2815 |
| 1738107600 | 12.87 | 0.42 | 3.37 | 12.5 | 12.87 | 12.35 | 3758 |
| 1738021200 | 12.45 | -0.33 | -2.58 | 12.84 | 12.84 | 12.25 | 4720 |
| 1737762000 | 12.78 | 0.18 | 1.43 | 12.7 | 12.78 | 12.3 | 1206 |
| 1737675600 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1737589200 | 12.6 | -0.48 | -3.67 | 13.11 | 13.17 | 12.5 | 5128 |
| 1737502800 | 13.08 | 0.34 | 2.67 | 12.85 | 13.08 | 12.85 | 3065 |
| 1737157200 | 12.74 | -0.06 | -0.47 | 12.82 | 13.22 | 12.74 | 6124 |
| 1737070800 | 12.8 | -0.03 | -0.23 | 12.76 | 13.13 | 12.7 | 10369 |
| 1736984400 | 12.83 | 0.11 | 0.86 | 12.97 | 13.6938 | 12.44 | 51305 |
| 1736898000 | 12.72 | -0.08 | -0.63 | 12.64 | 12.75 | 12.5 | 8263 |
| 1736811600 | 12.8 | 0.36 | 2.89 | 11.21 | 12.8883 | 11.21 | 13200 |
| 1736552400 | 12.44 | -0.96 | -7.16 | 13.1 | 13.1 | 12.12 | 11257 |
| 1736379600 | 13.4 | -0.21 | -1.54 | 13.8 | 13.9588 | 13.15 | 30379 |
| 1736293200 | 13.61 | -0.67 | -4.69 | 13.92 | 14.015 | 13.61 | 5008 |
| 1736206800 | 14.28 | 0.52 | 3.78 | 13.96 | 14.67 | 13.96 | 8867 |
| 1735947600 | 13.76 | 0.01 | 0.07 | 13.75 | 13.84 | 13.75 | 1663 |
| 1735861200 | 13.75 | -0.36 | -2.55 | 13.9099 | 14.02 | 13.74 | 5336 |
| 1735688400 | 14.11 | -0.07 | -0.49 | 14.14 | 14.18 | 13.7 | 11336 |
| 1735602000 | 14.18 | 0.17 | 1.21 | 14.05 | 14.42 | 14.05 | 4028 |
| 1735342800 | 14.01 | -0.13 | -0.92 | 13.5606 | 14.16 | 13.4828 | 17384 |
| 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 | 13.525 | 14.56 | 13.37 | 64867 |
| 1734651600 | 13.25 | 0 | 0.00 | 13.64 | 13.64 | 13.25 | 8400 |
| 1734565200 | 13.25 | -0.19 | -1.41 | 13.51 | 13.642 | 13.25 | 10987 |
| 1734478800 | 13.44 | -0.01 | -0.07 | 13.62 | 13.8083 | 13.44 | 5917 |
| 1734392400 | 13.45 | -0.16 | -1.18 | 13.38 | 13.98 | 13.38 | 8147 |
| 1734133200 | 13.61 | 0.27 | 2.02 | 13.48 | 13.72 | 13.44 | 2386 |
| 1734046800 | 13.34 | 0.03 | 0.23 | 13.25 | 13.5 | 13.25 | 13303 |
| 1733960400 | 13.31 | -0.04 | -0.30 | 13.35 | 13.77 | 13.31 | 4583 |
| 1733874000 | 13.35 | -0.05 | -0.37 | 13.415 | 13.42 | 13.25 | 3933 |
| 1733787600 | 13.4 | 0.01 | 0.07 | 13.48 | 13.62 | 13.4 | 16861 |
| 1733528400 | 13.39 | 0.12 | 0.90 | 13.35 | 13.43 | 13.25 | 3156 |
| 1733442000 | 13.27 | -0.23 | -1.70 | 13.54 | 13.57 | 13.25 | 13373 |
| 1733355600 | 13.5 | -0.02 | -0.15 | 13.57 | 13.57 | 13.5 | 5803 |
| 1733269200 | 13.52 | -0.1 | -0.73 | 13.63 | 13.71 | 13.51 | 4017 |
| 1733182800 | 13.62 | 0.12 | 0.89 | 13.535 | 13.66 | 13.535 | 5555 |
| 1732917840 | 13.5 | -0.09 | -0.66 | 13.68 | 13.79 | 13.5 | 4653 |
| 1732750800 | 13.59 | -0.07 | -0.51 | 13.75 | 13.86 | 13.59 | 5961 |
| 1732664400 | 13.66 | -0.13 | -0.94 | 13.75 | 13.85 | 13.66 | 19882 |
| 1732578000 | 13.79 | 0.14 | 1.03 | 13.75 | 13.96 | 13.68 | 21326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
