Guild Holdings Co (GHLD) Historical Stock Data
13.96 ↓0.04 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHLD is up 0.41% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 14.00 | 14.50 | ↑$0.50 (3.57%) | 14.00 | 14.78 | 28.51K |
| 2024-11-06 | 14.29 | 14.00 | ↓$0.29 (-2.03%) | 14.00 | 14.37 | 11.92K |
| 2024-11-05 | 14.25 | 14.06 | ↓$0.19 (-1.33%) | 14.06 | 14.59 | 12.29K |
| 2024-11-04 | 14.00 | 14.55 | ↑$0.55 (3.93%) | 14.00 | 14.60 | 7.96K |
| 2024-11-01 | 14.23 | 14.00 | ↓$0.23 (-1.62%) | 13.97 | 14.23 | 16.74K |
| 2024-10-31 | 14.00 | 14.41 | ↑$0.41 (2.93%) | 14.00 | 14.51 | 17.78K |
| 2024-10-30 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 14.00 | 14.15 | 8.26K |
| 2024-10-29 | 14.00 | 14.14 | ↑$0.14 (1.00%) | 14.00 | 14.25 | 5.30K |
| 2024-10-28 | 14.07 | 14.00 | ↓$0.07 (-0.50%) | 14.00 | 14.13 | 17.05K |
| 2024-10-25 | 14.79 | 14.29 | ↓$0.50 (-3.38%) | 14.25 | 14.95 | 21.56K |
| 2024-10-24 | 14.49 | 14.66 | ↑$0.17 (1.17%) | 14.49 | 14.84 | 27.86K |
| 2024-10-23 | 14.61 | 14.83 | ↑$0.22 (1.51%) | 14.40 | 14.83 | 24.05K |
| 2024-10-22 | 15.21 | 14.92 | ↓$0.29 (-1.91%) | 14.92 | 15.49 | 23.23K |
| 2024-10-21 | 15.21 | 15.42 | ↑$0.21 (1.38%) | 15.21 | 15.69 | 6.33K |
| 2024-10-18 | 15.25 | 15.44 | ↑$0.19 (1.25%) | 15.20 | 15.65 | 2.98K |
| 2024-10-17 | 15.62 | 15.40 | ↓$0.22 (-1.41%) | 15.40 | 15.87 | 13.64K |
| 2024-10-16 | 15.38 | 15.87 | ↑$0.49 (3.19%) | 15.36 | 15.90 | 16.34K |
| 2024-10-15 | 14.89 | 15.44 | ↑$0.55 (3.69%) | 14.89 | 15.63 | 7.59K |
| 2024-10-14 | 15.31 | 15.05 | ↓$0.26 (-1.70%) | 15.00 | 15.67 | 15.94K |
| 2024-10-11 | 15.90 | 15.64 | ↓$0.26 (-1.64%) | 15.64 | 16.15 | 10.55K |
| 2024-10-10 | 15.97 | 16.07 | ↑$0.10 (0.63%) | 15.97 | 16.07 | 1.86K |
Create an account or log in to view more rows.
$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.
$GHLD This may be your last opportunity to buy on the cheap??
$GHLD buy and hold and get rewarded