Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Guild Holdings Company Cl A (NY: GHLD )

15.20 +0.47 (+3.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	9.778	9.778	9.379	9.639	7,788	+0.10(+1.07%)
Mar 30, 2023	9.703	9.764	9.537	9.537	993	+0.06(+0.59%)
Mar 29, 2023	9.648	9.648	9.472	9.481	2,001	+0.04(+0.39%)
Mar 28, 2023	9.907	10.21	9.444	9.444	49,979	-0.32(-3.32%)
Mar 27, 2023	9.852	10.27	9.648	9.768	12,735	+0.10(+1.05%)
Mar 24, 2023	9.648	9.768	9.648	9.666	1,706	+0.03(+0.29%)
Mar 23, 2023	9.555	9.768	9.555	9.639	8,036	+0.18(+1.86%)
Mar 22, 2023	9.277	9.639	9.277	9.462	4,227	+0.14(+1.49%)
Mar 21, 2023	9.490	9.824	9.323	9.323	20,985	+0.00(+0.00%)
Mar 20, 2023	9.555	9.564	9.268	9.323	19,230	+0.03(+0.30%)
Mar 17, 2023	10.15	10.29	9.296	9.296	16,201	-0.89(-8.74%)
Mar 16, 2023	10.29	10.66	10.19	10.19	3,680	+0.09(+0.92%)
Mar 15, 2023	10.67	10.67	10.09	10.09	2,196	-0.50(-4.72%)
Mar 14, 2023	10.80	11.23	10.42	10.59	10,192	+0.10(+0.97%)
Mar 13, 2023	10.39	11.32	10.39	10.49	13,918	+0.22(+2.17%)
Mar 10, 2023	9.360	10.57	9.360	10.27	6,695	-0.40(-3.74%)
Mar 09, 2023	11.17	11.17	10.67	10.67	3,538	-0.29(-2.62%)
Mar 08, 2023	10.65	11.11	10.65	10.95	4,307	+0.06(+0.60%)
Mar 07, 2023	11.13	11.13	10.89	10.89	3,910	-0.37(-3.29%)
Mar 06, 2023	11.37	11.68	11.11	11.26	10,400	-0.12(-1.09%)
Mar 03, 2023	11.12	11.38	10.95	11.38	4,059	+0.49(+4.54%)
Mar 02, 2023	10.80	11.14	10.71	10.89	6,878	+0.14(+1.29%)
Mar 01, 2023	11.26	11.29	10.75	10.75	9,463	-0.38(-3.41%)
Feb 28, 2023	11.29	11.42	11.11	11.13	3,074	-0.04(-0.33%)
Feb 27, 2023	11.28	11.72	11.05	11.17	7,307	+0.06(+0.58%)
Feb 24, 2023	11.53	11.53	11.06	11.10	19,863	-0.53(-4.54%)
Feb 23, 2023	11.31	11.96	11.31	11.63	10,752	+0.42(+3.72%)
Feb 22, 2023	11.21	11.21	11.21	11.21	1,713	+0.14(+1.26%)
Feb 21, 2023	11.07	11.43	11.02	11.07	5,672	-0.09(-0.83%)
Feb 17, 2023	10.57	11.17	10.57	11.17	8,958	+0.44(+4.15%)
Feb 16, 2023	10.45	10.72	10.45	10.72	1,007	+0.31(+2.94%)
Feb 15, 2023	10.07	10.55	10.07	10.42	10,483	-0.07(-0.71%)
Feb 14, 2023	10.47	10.49	10.39	10.49	2,580	+0.10(+0.98%)
Feb 13, 2023	10.46	10.75	10.39	10.39	9,311	+0.06(+0.54%)
Feb 10, 2023	10.31	10.57	10.02	10.33	21,256	-0.10(-0.98%)
Feb 09, 2023	10.36	10.88	10.01	10.44	22,642	+0.14(+1.35%)
Feb 08, 2023	11.09	11.49	10.30	10.30	38,696	-0.37(-3.48%)
Feb 07, 2023	10.84	10.89	10.36	10.67	10,804	-0.45(-4.08%)
Feb 03, 2023				11.12	70	+0.19(+1.70%)
Feb 02, 2023	10.50	10.94	10.23	10.94	70,112	+0.70(+6.79%)
Feb 01, 2023	10.92	11.22	10.24	10.24	10,541	-0.28(-2.64%)
Jan 31, 2023	10.34	11.09	10.34	10.52	17,356	+0.42(+4.13%)
Jan 30, 2023	9.714	10.10	9.714	10.10	2,476	-0.10(-1.00%)
Jan 27, 2023	10.26	10.68	9.750	10.20	4,745	-0.06(-0.54%)
Jan 26, 2023	10.18	10.37	10.12	10.26	4,223	-0.03(-0.31%)
Jan 25, 2023	10.13	10.29	10.13	10.29	6,574	+0.05(+0.50%)
Jan 24, 2023	9.110	10.24	9.082	10.24	17,488	-0.07(-0.72%)
Jan 20, 2023				10.32	347	+0.06(+0.63%)
Jan 18, 2023				10.25	215	+0.20(+2.03%)
Jan 17, 2023	9.787	10.18	9.768	10.05	5,457	-0.25(-2.43%)
Jan 13, 2023	10.20	10.30	10.20	10.30	734	+0.09(+0.91%)
Jan 12, 2023	10.02	10.20	10.000	10.20	4,866	+0.31(+3.09%)
Jan 11, 2023	9.824	10.10	9.639	9.898	16,456	-0.20(-2.02%)
Jan 10, 2023	10.11	10.27	9.935	10.10	7,732	+0.07(+0.74%)
Jan 09, 2023	9.944	10.29	9.787	10.03	6,297	+0.17(+1.69%)
Jan 06, 2023	9.972	10.13	9.500	9.861	12,868	-0.19(-1.94%)
Jan 05, 2023	9.907	10.10	9.907	10.06	14,511	+0.05(+0.46%)
Jan 04, 2023	9.694	10.09	9.694	10.01	1,800	+0.07(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Guild Holdings Company Cl A (NY: GHLD )

Historical Prices