Get the Stockscreener App
14.44
2.34%
+0.33
After Hours:
14.21
-0.23
-1.59%
Guild Holdings Co Stock (GHLD) Price History
The historical daily chart and data for Guild Holdings Co stock (GHLD), show that the latest closing stock price as of May 09, 2024, is $14.44.
- Guild Holdings Co all-time high stock price is $18.00, occurred on January 12, 2021.
- The lowest Guild Holdings Co stock price recorded was $0.00 on January 25, 2024. Since then, Guild Holdings Co's stock price has risen over to $14.44 now.
- The 52-week high stock price for GHLD is $15.06, representing a 4.29% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for GHLD is $9.45, indicating a -34.56% decrease from the current share price, occurred on May 09, 2023.
- The closing price of Guild Holdings Co (GHLD) stock in the beginning of 2023 was $14.38. The stock closed the year at $10.09, a loss of over -29.83% for the year.
The table below shows more information about GHLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $14.74 | $14.13 | $0.61 | 828.0 | +2.34% |
| May 08, 2024 | $14.25 | $13.77 | $0.48 | 4,966.0 | +1.73% |
| May 07, 2024 | $14.15 | $13.69 | $0.46 | 4,373.0 | +2.59% |
| May 06, 2024 | $13.95 | $13.50 | $0.45 | 3,327.0 | -3.29% |
| May 03, 2024 | $14.09 | $13.71 | $0.38 | 1,191.0 | -0.43% |
| May 02, 2024 | $14.04 | $13.49 | $0.55 | 1,288.0 | +3.24% |
| May 01, 2024 | $13.60 | $13.49 | $0.11 | 13,659.0 | +0.82% |
| Apr 30, 2024 | $13.49 | $13.49 | $0.00 | 2,036.0 | +0.00% |
| Apr 29, 2024 | $13.60 | $13.49 | $0.11 | 2,242.0 | -1.03% |
| Apr 26, 2024 | $13.75 | $13.50 | $0.25 | 5,140.0 | +0.96% |
| Apr 25, 2024 | $13.59 | $13.50 | $0.09 | 2,957.0 | +0.00% |
| Apr 24, 2024 | $13.71 | $13.50 | $0.2092 | 6,712.0 | -0.44% |
| Apr 23, 2024 | $13.75 | $13.41 | $0.34 | 1,477.0 | +0.44% |
| Apr 22, 2024 | $14.00 | $13.44 | $0.56 | 19,387.0 | -3.57% |
| Apr 19, 2024 | $14.38 | $14.00 | $0.375 | 1,468.0 | +0.00% |
| Apr 18, 2024 | $14.00 | $14.00 | $0.00 | 865.0 | +0.00% |
| Apr 17, 2024 | $14.00 | $14.00 | $0.00 | 402.0 | +0.00% |
| Apr 16, 2024 | $14.00 | $14.00 | $0.00 | 855.0 | +0.00% |
| Apr 15, 2024 | $14.10 | $14.00 | $0.10 | 8,993.0 | -0.85% |
| Apr 12, 2024 | $14.13 | $14.11 | $0.02 | 1,543.0 | +0.14% |
| Apr 11, 2024 | $14.50 | $14.10 | $0.40 | 3,478.0 | -0.00% |
| Apr 10, 2024 | $14.10 | $14.10 | $0.00 | 2,620.0 | -1.40% |
Guild Holdings Co Stock (GHLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guild Holdings Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guild Holdings Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guild Holdings Co Stock (GHLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.74 | $13.49 | $1.25 | 30,460.0 | +7.04% |
| Apr, 2024 | $14.98 | $13.41 | $1.57 | 102,470.0 | -8.54% |
| Mar, 2024 | $14.95 | $13.73 | $1.22 | 113,864.0 | +7.35% |
| Feb, 2024 | $15.06 | $12.78 | $2.28 | 72,038.0 | -1.86% |
| Jan, 2024 | $14.68 | $12.91 | $1.77 | 513,236.0 | -0.64% |
Guild Holdings Co Stock (GHLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.89 | $11.04 | $3.85 | 214,445.0 | +17.91% |
| Nov, 2023 | $13.00 | $9.59 | $3.41 | 208,094.0 | +13.49% |
| Oct, 2023 | $12.50 | $10.26 | $2.24 | 343,324.0 | -4.01% |
| Sep, 2023 | $12.47 | $10.50 | $1.97 | 585,380.0 | -8.89% |
| Aug, 2023 | $13.41 | $11.16 | $2.25 | 354,029.0 | +0.33% |
| Jul, 2023 | $12.68 | $10.47 | $2.21 | 129,247.0 | +5.63% |
| Jun, 2023 | $12.32 | $10.11 | $2.21 | 207,960.0 | +5.19% |
| May, 2023 | $11.09 | $9.45 | $1.64 | 156,886.0 | +7.78% |
| Apr, 2023 | $11.50 | $10.00 | $1.50 | 123,104.0 | -3.65% |
| Mar, 2023 | $12.60 | $10.00 | $2.60 | 206,790.0 | -13.41% |
| Feb, 2023 | $12.91 | $10.80 | $2.11 | 248,746.0 | +5.81% |
| Jan, 2023 | $11.97 | $9.80 | $2.17 | 138,533.0 | +12.49% |
Guild Holdings Co Stock (GHLD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.36 | $9.85 | $2.51 | 274,260.0 | -13.46% |
| Nov, 2022 | $11.79 | $8.30 | $3.49 | 505,675.0 | +37.02% |
| Oct, 2022 | $10.85 | $8.34 | $2.51 | 562,651.0 | -7.90% |
| Sep, 2022 | $12.79 | $9.24 | $3.55 | 836,686.0 | -6.95% |
| Aug, 2022 | $12.78 | $9.51 | $3.27 | 139,447.0 | -19.20% |
| Jul, 2022 | $12.37 | $10.07 | $2.30 | 254,663.0 | +20.61% |
| Jun, 2022 | $11.45 | $9.30 | $2.15 | 956,936.0 | -7.28% |
| May, 2022 | $11.18 | $7.18 | $3.99 | 674,295.0 | +25.74% |
| Apr, 2022 | $10.74 | $8.36 | $2.38 | 700,017.0 | -14.81% |
| Mar, 2022 | $12.70 | $9.94 | $2.76 | 572,096.0 | -14.29% |
| Feb, 2022 | $13.90 | $10.73 | $3.17 | 234,465.0 | -3.55% |
| Jan, 2022 | $14.51 | $12.08 | $2.43 | 171,203.0 | -11.55% |
5.03%
Cap:
|
Volume (24h):