Guild Holdings Co (GHLD) Historical Stock Data
14.07 ↑0.82 (6.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHLD is up 0.22% a day on average. There have been 18 days where Guild Holdings Co closed green and 12 days where GHLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.53 | 14.07 | ↑$0.55 (4.03%) | 13.37 | 14.56 | 64.93K |
| 2024-12-19 | 13.27 | 13.25 | ↓$0.02 (-0.15%) | 13.25 | 13.63 | 8.50K |
| 2024-12-18 | 13.53 | 13.25 | ↓$0.28 (-2.03%) | 13.25 | 13.64 | 10.99K |
| 2024-12-17 | 13.44 | 13.44 | ↑$0.00 (0.00%) | 13.44 | 13.81 | 6.40K |
| 2024-12-16 | 13.34 | 13.45 | ↑$0.11 (0.82%) | 13.34 | 13.98 | 10.51K |
| 2024-12-13 | 13.28 | 13.61 | ↑$0.33 (2.48%) | 13.28 | 13.72 | 2.86K |
| 2024-12-12 | 13.25 | 13.34 | ↑$0.09 (0.68%) | 13.25 | 13.50 | 13.33K |
| 2024-12-11 | 13.25 | 13.31 | ↑$0.06 (0.45%) | 13.25 | 13.77 | 5.06K |
| 2024-12-10 | 13.42 | 13.35 | ↓$0.06 (-0.48%) | 13.25 | 13.42 | 3.93K |
| 2024-12-09 | 13.30 | 13.40 | ↑$0.10 (0.75%) | 13.30 | 13.62 | 17.36K |
| 2024-12-06 | 13.25 | 13.39 | ↑$0.14 (1.06%) | 13.25 | 13.43 | 3.63K |
| 2024-12-05 | 13.56 | 13.27 | ↓$0.29 (-2.10%) | 13.25 | 13.56 | 13.38K |
| 2024-12-04 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.50 | 13.55 | 6.41K |
| 2024-12-03 | 13.58 | 13.52 | ↓$0.06 (-0.47%) | 13.51 | 13.58 | 4.02K |
| 2024-12-02 | 13.50 | 13.62 | ↑$0.12 (0.89%) | 13.50 | 13.66 | 6.03K |
| 2024-11-29 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.50 | 13.50 | 15.45K |
| 2024-11-27 | 13.68 | 13.59 | ↓$0.09 (-0.66%) | 13.59 | 13.81 | 6.06K |
| 2024-11-26 | 13.79 | 13.66 | ↓$0.13 (-0.94%) | 13.66 | 13.85 | 20.09K |
| 2024-11-25 | 13.80 | 13.79 | ↓$0.01 (-0.07%) | 13.68 | 13.96 | 22.13K |
| 2024-11-22 | 13.63 | 13.65 | ↑$0.02 (0.15%) | 13.63 | 13.78 | 7.98K |
| 2024-11-21 | 13.95 | 13.75 | ↓$0.20 (-1.43%) | 13.71 | 14.01 | 30.42K |
| 2024-11-20 | 13.95 | 13.96 | ↑$0.01 (0.07%) | 13.95 | 14.00 | 9K |
| 2024-11-19 | 14.06 | 14.00 | ↓$0.06 (-0.43%) | 13.99 | 14.06 | 8.25K |
| 2024-11-18 | 13.99 | 13.99 | ↑$0.00 (0.00%) | 13.99 | 14.05 | 5.37K |
| 2024-11-15 | 13.99 | 13.99 | ↑$0.00 (0.00%) | 13.99 | 14.01 | 3.63K |
| 2024-11-14 | 14.32 | 14.05 | ↓$0.27 (-1.89%) | 13.99 | 14.32 | 18.04K |
| 2024-11-13 | 14.27 | 14.19 | ↓$0.08 (-0.56%) | 14.04 | 14.44 | 16.80K |
| 2024-11-12 | 14.36 | 14.43 | ↑$0.07 (0.49%) | 14.29 | 14.55 | 19.13K |
| 2024-11-11 | 14.15 | 14.58 | ↑$0.43 (3.04%) | 14.15 | 14.95 | 24.04K |
| 2024-11-08 | 14.11 | 14.50 | ↑$0.39 (2.76%) | 14.11 | 14.65 | 24.86K |
Create an account or log in to view more rows.
$GHLD Bullish AF ??
$GHLD run it!
$GHLD just added more
$GHLD dont be a POS today
$GHLD swing puts
$GHLD Let’s goooo
$GHLD let’s go!! Squeeze time
$GHLD Who’s still buying calls?
$GHLD what a horse shit show!
$GHLD just bought a half position.