Scarica l'app Stockscreener
12.81
0.08%
0.010
Dopo l'orario di chiusura:
12.87
0.06
+0.47%
Storico Dei Prezzi Delle Azioni Di Guild Holdings Co (GHLD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-16 | $13.35 | $12.72 | $0.63 | 18,327.0 | +0.08% |
| 2025-05-15 | $12.80 | $12.14 | $0.66 | 18,480.0 | +5.79% |
| 2025-05-14 | $13.17 | $11.99 | $1.18 | 23,847.0 | -5.47% |
| 2025-05-13 | $13.18 | $12.80 | $0.3811 | 5,501.0 | -3.54% |
| 2025-05-12 | $13.68 | $13.27 | $0.405 | 6,023.0 | -1.92% |
| 2025-05-09 | $13.60 | $13.51 | $0.09 | 1,697.0 | +0.22% |
| 2025-05-08 | $13.80 | $12.24 | $1.56 | 16,216.0 | +8.00% |
| 2025-05-07 | $12.80 | $12.32 | $0.48 | 44,939.0 | +0.73% |
| 2025-05-06 | $12.86 | $12.41 | $0.45 | 4,915.0 | -3.57% |
| 2025-05-05 | $13.01 | $12.46 | $0.55 | 5,550.0 | +1.90% |
| 2025-05-02 | $13.18 | $12.63 | $0.5455 | 19,957.0 | -3.29% |
| 2025-05-01 | $13.14 | $12.82 | $0.32 | 4,075.0 | +0.77% |
| 2025-04-30 | $13.40 | $12.63 | $0.77 | 9,984.0 | +0.39% |
| 2025-04-29 | $13.34 | $12.91 | $0.43 | 3,185.0 | -1.79% |
| 2025-04-28 | $13.14 | $13.14 | $0.00 | 672.0 | +0.88% |
| 2025-04-25 | $13.03 | $12.93 | $0.10 | 552.0 | +0.15% |
| 2025-04-24 | $13.01 | $12.64 | $0.37 | 2,514.0 | +0.00% |
| 2025-04-23 | $13.07 | $12.89 | $0.18 | 6,833.0 | +0.77% |
| 2025-04-22 | $12.99 | $12.70 | $0.29 | 3,929.0 | +2.46% |
| 2025-04-21 | $12.63 | $12.37 | $0.265 | 10,081.0 | -2.33% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $13.80 | $11.99 | $1.81 | 187,854.0 | -1.16% |
| 2025-04 | $15.72 | $12.30 | $3.42 | 298,300.0 | -15.29% |
| 2025-03 | $16.27 | $12.15 | $4.12 | 247,707.0 | +22.40% |
| 2025-02 | $12.94 | $12.06 | $0.88 | 101,855.0 | -1.03% |
| 2025-01 | $14.67 | $11.21 | $3.46 | 194,104.0 | -10.49% |
Guild Holdings Co Storia dei prezzi delle azioni (GHLD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $14.56 | $13.25 | $1.31 | 206,523.0 | +5.04% |
| 2024-11 | $14.95 | $13.50 | $1.45 | 304,148.0 | -6.32% |
| 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% |
1.89%
0.97%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):