13.75
price down icon1.50%   -0.21
after-market Dopo l'orario di chiusura: 13.71 -0.04 -0.29%
loading

Storico Dei Prezzi Delle Azioni Di Guild Holdings Co (GHLD)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $14.01 $13.71 $0.30 30,409.0 -1.50%
2024-11-20 $14.00 $13.95 $0.05 9,004.0 -0.29%
2024-11-19 $14.06 $13.99 $0.07 8,246.0 +0.07%
2024-11-18 $14.05 $13.99 $0.06 5,371.0 +0.00%
2024-11-15 $14.01 $13.99 $0.02 3,634.0 -0.43%
2024-11-14 $14.32 $13.99 $0.33 17,833.0 -0.99%
2024-11-13 $14.44 $14.04 $0.40 16,795.0 -1.66%
2024-11-12 $14.55 $14.29 $0.26 19,127.0 -1.03%
2024-11-11 $14.95 $14.15 $0.80 24,038.0 +0.55%
2024-11-08 $14.65 $14.11 $0.54 24,864.0 +0.00%
2024-11-07 $14.78 $14.00 $0.78 28,513.0 +3.57%
2024-11-06 $14.37 $14.00 $0.3701 10,882.0 -0.43%
2024-11-05 $14.59 $14.06 $0.53 12,294.0 -3.37%
2024-11-04 $14.60 $14.00 $0.60 7,958.0 +3.93%
2024-11-01 $14.23 $13.97 $0.2558 16,742.0 -2.85%
2024-10-31 $14.51 $14.00 $0.51 17,779.0 +2.93%
2024-10-30 $14.15 $14.00 $0.15 8,255.0 -0.99%
2024-10-29 $14.25 $14.00 $0.2502 5,298.0 +1.00%
2024-10-28 $14.13 $14.00 $0.13 17,046.0 -2.03%
2024-10-25 $14.95 $14.25 $0.70 21,563.0 -2.52%
2024-10-24 $14.84 $14.49 $0.35 27,458.0 -1.15%
2024-10-23 $14.83 $14.40 $0.43 24,047.0 -0.60%

Guild Holdings Co Stock (GHLD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Guild Holdings Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GHLD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Guild Holdings Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Guild Holdings Co Storia dei prezzi delle azioni (GHLD) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $14.95 $13.71 $1.24 266,119.0 -4.58%
2024-10 $16.65 $14.00 $2.65 277,813.0 -13.35%
2024-09 $17.57 $14.94 $2.63 349,077.0 +9.84%
2024-08 $18.25 $13.75 $4.50 529,572.0 +7.53%
2024-07 $15.61 $13.63 $1.98 270,176.0 -4.80%
2024-06 $17.24 $14.10 $3.14 219,903.0 +1.79%
2024-05 $16.00 $13.49 $2.51 181,261.0 +7.71%
2024-04 $14.98 $13.41 $1.57 102,470.0 -8.54%
2024-03 $14.95 $13.73 $1.22 113,864.0 +7.35%
2024-02 $15.06 $12.78 $2.28 72,038.0 -1.86%
2024-01 $14.68 $12.91 $1.77 513,236.0 -0.64%

Guild Holdings Co Storia dei prezzi delle azioni (GHLD) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $14.89 $11.04 $3.85 214,445.0 +17.91%
2023-11 $13.00 $9.59 $3.41 208,094.0 +13.49%
2023-10 $12.50 $10.26 $2.24 343,324.0 -4.01%
2023-09 $12.47 $10.50 $1.97 585,380.0 -8.89%
2023-08 $13.41 $11.16 $2.25 354,029.0 +0.33%
2023-07 $12.68 $10.47 $2.21 129,247.0 +5.63%
2023-06 $12.32 $10.11 $2.21 207,960.0 +5.19%
2023-05 $11.09 $9.45 $1.64 156,886.0 +7.78%
2023-04 $11.50 $10.00 $1.50 123,104.0 -3.65%
2023-03 $12.60 $10.00 $2.60 206,790.0 -13.41%
2023-02 $12.91 $10.80 $2.11 248,746.0 +5.81%
2023-01 $11.97 $9.80 $2.17 138,533.0 +12.49%

Guild Holdings Co Storia dei prezzi delle azioni (GHLD) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $12.36 $9.85 $2.51 274,260.0 -13.46%
2022-11 $11.79 $8.30 $3.49 505,675.0 +37.02%
2022-10 $10.85 $8.34 $2.51 562,651.0 -7.90%
2022-09 $12.79 $9.24 $3.55 836,686.0 -6.95%
2022-08 $12.78 $9.51 $3.27 139,447.0 -19.20%
2022-07 $12.37 $10.07 $2.30 254,663.0 +20.61%
2022-06 $11.45 $9.30 $2.15 956,936.0 -7.28%
2022-05 $11.18 $7.18 $3.99 674,295.0 +25.74%
2022-04 $10.74 $8.36 $2.38 700,017.0 -14.81%
2022-03 $12.70 $9.94 $2.76 572,096.0 -14.29%
2022-02 $13.90 $10.73 $3.17 234,465.0 -3.55%
2022-01 $14.51 $12.08 $2.43 171,203.0 -11.55%
$6.02
price down icon 0.82%
mortgage_finance VEL
$20.29
price up icon 0.74%
$48.04
price up icon 0.92%
mortgage_finance LDI
$2.33
price up icon 2.64%
$12.62
price up icon 5.52%
Capitalizzazione:     |  Volume (24 ore):