Singapore markets close in 3 hours 55 minutes
Straits Times Index
3,301.46 +8.77 (+0.27%) Nikkei
38,242.74 -31.31 (-0.08%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,317.71 -2,919.13 (-4.85%) CMC Crypto 200
1,260.38 -78.69 (-5.87%)
Guild Holdings Company (GHLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 13.49 | 13.60 | 13.49 | 13.60 | 13.60 | 13,700 |
| 30 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 2,000 |
| 29 Apr 2024 | 13.60 | 13.60 | 13.49 | 13.49 | 13.49 | 2,200 |
| 26 Apr 2024 | 13.50 | 13.75 | 13.50 | 13.63 | 13.63 | 5,100 |
| 25 Apr 2024 | 13.50 | 13.59 | 13.50 | 13.50 | 13.50 | 3,100 |
| 24 Apr 2024 | 13.50 | 13.71 | 13.50 | 13.50 | 13.50 | 6,700 |
| 23 Apr 2024 | 13.41 | 13.75 | 13.41 | 13.56 | 13.56 | 1,500 |
| 22 Apr 2024 | 14.00 | 14.00 | 13.44 | 13.50 | 13.50 | 19,400 |
| 19 Apr 2024 | 14.00 | 14.38 | 14.00 | 14.00 | 14.00 | 1,500 |
| 18 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| 17 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
| 16 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| 15 Apr 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 9,000 |
| 12 Apr 2024 | 14.11 | 14.13 | 14.11 | 14.12 | 14.12 | 1,500 |
| 11 Apr 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 3,500 |
| 10 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2,600 |
| 09 Apr 2024 | 14.28 | 14.30 | 14.01 | 14.30 | 14.30 | 4,500 |
| 08 Apr 2024 | 14.64 | 14.88 | 14.64 | 14.75 | 14.75 | 5,100 |
| 05 Apr 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | 4,000 |
| 04 Apr 2024 | 14.47 | 14.94 | 14.47 | 14.94 | 14.94 | 11,900 |
| 03 Apr 2024 | 14.75 | 14.98 | 14.30 | 14.64 | 14.64 | 4,600 |
| 02 Apr 2024 | 14.88 | 14.88 | 14.75 | 14.86 | 14.86 | 3,800 |
| 01 Apr 2024 | 14.70 | 14.84 | 14.50 | 14.77 | 14.77 | 8,900 |
| 28 Mar 2024 | 14.76 | 14.76 | 14.75 | 14.75 | 14.75 | 1,000 |
| 27 Mar 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | 8,000 |
| 26 Mar 2024 | 14.76 | 14.95 | 14.54 | 14.95 | 14.95 | 2,800 |
| 25 Mar 2024 | 14.52 | 14.80 | 14.50 | 14.80 | 14.80 | 6,400 |
| 22 Mar 2024 | 14.42 | 14.80 | 14.42 | 14.80 | 14.80 | 4,200 |
| 21 Mar 2024 | 14.60 | 14.85 | 14.60 | 14.78 | 14.78 | 3,400 |
| 20 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 19 Mar 2024 | 14.14 | 14.50 | 14.01 | 14.01 | 14.01 | 4,500 |
| 18 Mar 2024 | 14.24 | 14.50 | 14.00 | 14.00 | 14.00 | 16,000 |
| 15 Mar 2024 | 14.29 | 14.30 | 14.00 | 14.30 | 14.30 | 4,500 |
| 14 Mar 2024 | 13.73 | 14.35 | 13.73 | 14.20 | 14.20 | 3,400 |
| 13 Mar 2024 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | 28,200 |
| 12 Mar 2024 | 14.95 | 14.95 | 14.00 | 14.00 | 14.00 | 13,000 |
| 11 Mar 2024 | 14.10 | 14.76 | 14.00 | 14.76 | 14.76 | 4,000 |
| 08 Mar 2024 | 14.35 | 14.35 | 14.00 | 14.13 | 14.13 | 2,400 |
| 07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,300 |
| 06 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 05 Mar 2024 | 14.01 | 14.49 | 13.76 | 14.29 | 14.29 | 6,600 |
| 04 Mar 2024 | 14.05 | 14.76 | 14.00 | 14.49 | 14.49 | 2,200 |
| 01 Mar 2024 | 14.00 | 14.89 | 14.00 | 14.00 | 14.00 | 2,400 |
| 29 Feb 2024 | 14.23 | 14.48 | 13.74 | 13.74 | 13.74 | 1,100 |
| 28 Feb 2024 | 13.88 | 14.62 | 12.78 | 14.59 | 14.59 | 2,400 |
| 27 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 300 |
| 26 Feb 2024 | 13.75 | 14.50 | 13.75 | 14.50 | 14.50 | 1,700 |
| 23 Feb 2024 | 14.10 | 14.10 | 13.73 | 13.91 | 13.91 | 1,000 |
| 22 Feb 2024 | 14.22 | 14.71 | 14.05 | 14.22 | 14.22 | 1,500 |
| 21 Feb 2024 | 14.26 | 14.47 | 13.96 | 14.47 | 14.47 | 1,400 |
| 20 Feb 2024 | 14.98 | 14.99 | 14.38 | 14.70 | 14.70 | 1,900 |
| 16 Feb 2024 | 14.70 | 15.00 | 14.70 | 14.99 | 14.99 | 1,800 |
| 15 Feb 2024 | 14.90 | 15.03 | 14.87 | 14.87 | 14.87 | 7,500 |
| 14 Feb 2024 | 14.90 | 15.06 | 14.75 | 15.06 | 15.06 | 4,500 |
| 13 Feb 2024 | 14.04 | 14.85 | 14.04 | 14.53 | 14.53 | 7,200 |
| 12 Feb 2024 | 14.70 | 14.70 | 13.85 | 13.85 | 13.85 | 6,600 |
| 09 Feb 2024 | 14.29 | 14.75 | 13.34 | 14.75 | 14.75 | 22,200 |
| 08 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 700 |
| 07 Feb 2024 | 14.68 | 14.68 | 14.39 | 14.52 | 14.52 | 2,900 |
| 06 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 200 |
| 05 Feb 2024 | 14.49 | 14.49 | 14.30 | 14.34 | 14.34 | 3,700 |
| 02 Feb 2024 | 14.11 | 14.51 | 14.11 | 14.51 | 14.51 | 2,300 |
| 01 Feb 2024 | 14.24 | 14.49 | 14.00 | 14.34 | 14.34 | 900 |
| 31 Jan 2024 | 14.49 | 14.49 | 14.00 | 14.00 | 14.00 | 2,300 |
| 30 Jan 2024 | 14.47 | 14.48 | 14.36 | 14.36 | 14.36 | 1,900 |
| 29 Jan 2024 | 14.12 | 14.40 | 14.00 | 14.40 | 14.40 | 5,900 |
| 26 Jan 2024 | 14.25 | 14.25 | 14.14 | 14.23 | 14.23 | 1,100 |
| 25 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 400 |
| 24 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 600 |
| 23 Jan 2024 | 14.09 | 14.40 | 14.01 | 14.25 | 14.25 | 5,800 |
| 22 Jan 2024 | 14.00 | 14.68 | 13.91 | 14.01 | 14.01 | 7,700 |
| 19 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| 18 Jan 2024 | 14.35 | 14.35 | 14.15 | 14.23 | 14.23 | 1,000 |
| 17 Jan 2024 | 14.01 | 14.35 | 14.01 | 14.35 | 14.35 | 5,700 |
| 16 Jan 2024 | 13.78 | 14.15 | 13.72 | 13.72 | 13.72 | 17,100 |
| 12 Jan 2024 | 13.78 | 14.00 | 13.73 | 14.00 | 14.00 | 401,800 |
| 11 Jan 2024 | 13.68 | 13.72 | 13.03 | 13.65 | 13.65 | 17,200 |
| 10 Jan 2024 | 13.35 | 13.47 | 12.95 | 13.47 | 13.47 | 5,600 |
| 09 Jan 2024 | 13.15 | 13.44 | 13.15 | 13.18 | 13.18 | 2,200 |
| 08 Jan 2024 | 13.66 | 13.66 | 12.91 | 13.18 | 13.18 | 11,400 |
| 05 Jan 2024 | 13.68 | 13.89 | 13.68 | 13.68 | 13.68 | 2,000 |
| 04 Jan 2024 | 13.62 | 14.05 | 13.45 | 13.67 | 13.67 | 2,600 |
| 03 Jan 2024 | 14.04 | 14.19 | 13.41 | 13.41 | 13.41 | 9,300 |
| 02 Jan 2024 | 13.89 | 14.36 | 13.89 | 14.25 | 14.25 | 11,100 |
| 29 Dec 2023 | 14.41 | 14.83 | 13.78 | 14.09 | 14.09 | 8,400 |
| 28 Dec 2023 | 14.29 | 14.79 | 14.18 | 14.79 | 14.79 | 59,700 |
| 27 Dec 2023 | 14.32 | 14.89 | 14.21 | 14.86 | 14.86 | 5,900 |
| 26 Dec 2023 | 14.80 | 14.80 | 14.12 | 14.80 | 14.80 | 2,800 |
| 22 Dec 2023 | 13.82 | 14.73 | 13.76 | 14.69 | 14.69 | 8,400 |
| 21 Dec 2023 | 13.87 | 14.09 | 13.80 | 14.02 | 14.02 | 9,800 |
| 20 Dec 2023 | 13.92 | 14.13 | 13.80 | 14.00 | 14.00 | 2,800 |
| 19 Dec 2023 | 13.34 | 14.20 | 13.34 | 14.13 | 14.13 | 9,200 |
| 18 Dec 2023 | 13.41 | 13.62 | 13.07 | 13.51 | 13.51 | 9,900 |
| 15 Dec 2023 | 13.20 | 13.75 | 13.07 | 13.62 | 13.62 | 22,800 |
| 14 Dec 2023 | 13.05 | 13.30 | 13.00 | 13.30 | 13.30 | 11,200 |
| 13 Dec 2023 | 12.90 | 13.00 | 12.88 | 12.88 | 12.88 | 5,800 |
| 12 Dec 2023 | 12.09 | 12.84 | 12.09 | 12.44 | 12.44 | 3,600 |
| 11 Dec 2023 | 12.65 | 12.70 | 12.58 | 12.68 | 12.68 | 5,000 |
| 08 Dec 2023 | 12.50 | 12.89 | 12.50 | 12.87 | 12.87 | 12,000 |
| 07 Dec 2023 | 12.23 | 12.74 | 12.12 | 12.44 | 12.44 | 13,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.